日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

小野測器(6858)の株価時系列情報

小野測器(6858)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 393 394 385 388 8,200
2022/12/29 381 391 381 391 19,000
2022/12/28 383 386 383 386 21,500
2022/12/27 387 389 384 386 24,800
2022/12/26 383 389 382 389 19,900
2022/12/23 381 386 381 383 14,600
2022/12/22 390 391 382 389 25,300
2022/12/21 386 391 386 387 17,900
2022/12/20 393 396 384 387 28,200
2022/12/19 392 393 388 393 21,700
2022/12/16 396 397 392 392 13,200
2022/12/15 403 403 396 398 22,500
2022/12/14 403 403 399 402 14,900
2022/12/13 403 403 399 400 26,500
2022/12/12 397 402 397 399 8,200
2022/12/09 394 402 394 400 35,200
2022/12/08 397 397 391 395 14,400
2022/12/07 387 399 387 395 37,700
2022/12/06 385 390 383 388 30,200
2022/12/05 395 395 385 389 29,300
2022/12/02 400 402 391 396 26,600
2022/12/01 415 415 398 399 68,500
2022/11/30 428 430 409 410 69,800
2022/11/29 403 421 400 412 77,300
2022/11/28 402 404 400 403 34,500
2022/11/25 399 402 396 402 31,400
2022/11/24 399 399 393 398 27,500
2022/11/22 384 399 384 399 34,000
2022/11/21 381 387 381 385 39,800
2022/11/18 373 382 373 379 40,000
2022/11/17 367 373 367 371 16,000
2022/11/16 372 374 364 366 58,500
2022/11/15 375 375 369 372 23,300
2022/11/14 374 376 368 372 44,700
2022/11/11 375 378 371 378 25,100
2022/11/10 373 374 370 372 15,000
2022/11/09 375 375 369 371 20,200
2022/11/08 375 376 371 372 60,800
2022/11/07 380 380 372 373 20,800
2022/11/04 380 385 376 376 17,500
2022/11/02 379 385 377 379 17,600
2022/11/01 375 384 375 381 21,100
2022/10/31 384 384 373 374 24,800
2022/10/28 382 390 378 378 52,700
2022/10/27 387 400 383 384 51,100
2022/10/26 383 387 383 383 11,800
2022/10/25 383 386 382 383 17,800
2022/10/24 385 390 381 383 20,200
2022/10/21 388 388 381 381 23,500
2022/10/20 386 392 383 385 15,700
2022/10/19 388 388 381 383 14,700
2022/10/18 384 388 383 383 22,100
2022/10/17 388 389 381 385 22,700
2022/10/14 394 394 384 386 23,700
2022/10/13 388 389 380 381 23,900
2022/10/12 394 394 387 387 10,200
2022/10/11 395 395 389 389 10,500
2022/10/07 391 395 391 392 15,400
2022/10/06 393 400 391 399 10,200
2022/10/05 394 397 392 396 10,900
2022/10/04 390 395 390 395 15,800
2022/10/03 396 401 387 390 26,800
2022/09/30 399 403 398 399 18,000
2022/09/29 402 410 402 410 12,300
2022/09/28 397 404 397 404 15,000
2022/09/27 400 401 398 399 16,400
2022/09/26 404 406 399 399 22,000
2022/09/22 405 408 405 405 13,200
2022/09/21 405 409 405 406 13,800
2022/09/20 406 409 406 406 10,200
2022/09/16 408 410 406 406 13,300
2022/09/15 409 410 409 409 15,200
2022/09/14 410 412 409 412 13,000
2022/09/13 413 414 411 413 7,100
2022/09/12 411 414 411 414 7,100
2022/09/09 413 415 407 411 42,000
2022/09/08 415 416 414 414 9,000
2022/09/07 414 414 412 412 8,400
2022/09/06 413 414 413 414 6,400
2022/09/05 413 416 413 414 5,600
2022/09/02 415 420 414 415 12,800
2022/09/01 415 418 414 417 17,000
2022/08/31 420 420 416 417 12,300
2022/08/30 419 419 416 416 4,900
2022/08/29 416 419 415 417 15,700
2022/08/26 421 421 418 418 9,900
2022/08/25 420 421 418 421 7,200
2022/08/24 417 420 416 420 11,800
2022/08/23 417 420 416 417 17,800
2022/08/22 416 420 416 417 9,300
2022/08/19 417 419 417 417 6,900
2022/08/18 416 420 416 416 18,600
2022/08/17 419 420 416 419 20,200
2022/08/16 420 420 417 419 11,200
2022/08/15 420 421 416 416 18,400
2022/08/12 413 420 413 420 17,900
2022/08/10 411 414 410 410 24,200
2022/08/09 414 416 411 411 24,000
2022/08/08 415 417 413 414 25,400
2022/08/05 418 419 414 415 16,700
2022/08/04 418 419 415 415 10,600
2022/08/03 415 423 415 423 46,900
2022/08/02 417 418 415 415 12,900
2022/08/01 416 419 415 417 14,800
2022/07/29 421 421 416 416 21,900
2022/07/28 428 428 417 417 119,300
2022/07/27 429 436 425 429 58,300
2022/07/26 427 429 422 424 22,000
2022/07/25 418 429 414 427 90,500
2022/07/22 441 447 441 442 32,900
2022/07/21 436 443 436 441 18,800
2022/07/20 440 442 438 438 8,700
2022/07/19 433 437 430 435 15,400
2022/07/15 446 446 430 430 25,100
2022/07/14 434 443 433 443 17,000
2022/07/13 430 434 428 434 9,900
2022/07/12 425 427 423 425 19,900
2022/07/11 432 432 424 424 21,600
2022/07/08 426 431 424 424 25,300
2022/07/07 427 431 427 428 13,000
2022/07/06 430 432 427 427 10,000
2022/07/05 434 435 431 431 6,000
2022/07/04 434 434 432 433 6,100
2022/07/01 432 433 429 430 12,000
2022/06/30 438 442 430 432 26,400
2022/06/29 440 445 440 440 16,600
2022/06/28 444 444 437 442 15,900
2022/06/27 448 448 440 441 10,100
2022/06/24 440 444 439 444 6,100
2022/06/23 437 443 437 440 9,600
2022/06/22 441 441 435 437 6,100
2022/06/21 444 444 425 439 47,700
2022/06/20 447 447 438 438 12,300
2022/06/17 440 452 440 447 28,700
2022/06/16 444 447 442 444 10,600
2022/06/15 448 448 439 439 27,200
2022/06/14 448 449 442 442 10,400
2022/06/13 444 451 444 448 13,200
2022/06/10 443 450 443 446 13,900
2022/06/09 447 451 446 447 11,000
2022/06/08 449 449 445 445 10,500
2022/06/07 446 449 443 443 15,400
2022/06/06 446 446 443 443 9,700
2022/06/03 451 451 445 445 19,300
2022/06/02 445 449 443 448 22,400
2022/06/01 443 447 441 444 14,800
2022/05/31 446 446 439 443 16,900
2022/05/30 447 448 440 440 23,600
2022/05/27 451 451 441 441 16,000
2022/05/26 454 454 444 444 18,800
2022/05/25 451 451 446 450 9,600
2022/05/24 454 454 446 450 15,900
2022/05/23 462 462 447 447 18,500
2022/05/20 441 461 438 451 85,100
2022/05/19 451 451 438 445 29,800
2022/05/18 461 461 454 455 14,400
2022/05/17 467 469 461 461 22,200
2022/05/16 474 474 467 468 14,900
2022/05/13 473 473 467 470 19,100
2022/05/12 469 470 467 467 9,800
2022/05/11 469 478 467 471 14,100
2022/05/10 473 474 467 469 19,100
2022/05/09 485 485 475 475 9,200
2022/05/06 482 487 479 485 9,900
2022/05/02 487 487 479 484 12,500
2022/04/28 488 493 486 491 15,800
2022/04/27 518 518 484 493 59,200
2022/04/26 512 569 505 526 206,400
2022/04/25 498 520 496 518 16,800
2022/04/22 503 504 502 502 3,400
2022/04/21 507 508 505 507 5,000
2022/04/20 500 509 500 507 14,200
2022/04/19 487 498 487 498 10,900
2022/04/18 481 494 481 491 10,700
2022/04/15 483 483 477 480 12,100
2022/04/14 478 480 475 480 8,200
2022/04/13 475 475 471 474 6,000
2022/04/12 475 475 470 470 6,600
2022/04/11 472 473 470 473 9,100
2022/04/08 480 480 472 474 8,300
2022/04/07 479 479 472 474 7,100
2022/04/06 477 477 474 474 5,500
2022/04/05 478 478 474 474 8,900
2022/04/04 477 478 472 474 12,000
2022/04/01 472 477 471 477 12,100
2022/03/31 477 477 472 472 12,400
2022/03/30 478 478 472 475 9,500
2022/03/29 475 478 473 476 16,700
2022/03/28 473 476 473 476 3,800
2022/03/25 480 480 471 474 15,700
2022/03/24 477 477 474 475 8,700
2022/03/23 480 480 472 476 18,800
2022/03/22 483 483 474 477 15,400
2022/03/18 475 481 469 480 42,500
2022/03/17 480 482 470 471 18,500
2022/03/16 475 482 474 476 13,200
2022/03/15 481 481 475 476 14,800
2022/03/14 479 485 476 485 9,300
2022/03/11 482 484 474 474 14,000
2022/03/10 477 482 477 482 12,200
2022/03/09 477 479 469 470 11,800
2022/03/08 477 480 475 477 5,800
2022/03/07 478 480 474 475 12,000
2022/03/04 483 483 476 477 16,900
2022/03/03 482 490 480 482 13,400
2022/03/02 485 485 481 482 4,700
2022/03/01 495 495 486 488 15,100
2022/02/28 496 496 488 488 7,100
2022/02/25 486 491 485 487 6,400
2022/02/24 483 485 480 485 5,400
2022/02/22 481 483 481 482 2,600
2022/02/21 482 485 480 483 15,400
2022/02/18 492 500 492 498 4,400
2022/02/17 501 501 497 500 5,500
2022/02/16 499 502 499 500 5,700
2022/02/15 500 504 497 497 12,100
2022/02/14 488 498 487 498 7,900
2022/02/10 486 488 482 488 11,200
2022/02/09 486 486 481 485 8,200
2022/02/08 483 486 480 486 5,400
2022/02/07 485 485 479 480 12,900
2022/02/04 485 490 485 488 3,300
2022/02/03 490 491 485 485 6,300
2022/02/02 483 490 483 487 8,300
2022/02/01 485 486 482 483 3,900
2022/01/31 488 488 481 488 8,200
2022/01/28 472 498 468 487 39,600
2022/01/27 494 494 470 470 13,400
2022/01/26 479 480 473 478 12,700
2022/01/25 480 513 468 480 140,000
2022/01/24 471 475 469 475 1,800
2022/01/21 470 471 467 471 5,800
2022/01/20 470 474 470 471 3,500
2022/01/19 478 479 469 469 8,300
2022/01/18 484 484 478 478 7,200
2022/01/17 491 494 483 484 6,000
2022/01/14 491 491 483 488 12,300
2022/01/13 488 490 486 489 6,200
2022/01/12 485 488 482 486 7,600
2022/01/11 487 487 480 481 6,300
2022/01/07 495 497 486 486 10,400
2022/01/06 506 508 495 495 6,500
2022/01/05 499 508 499 505 12,400
2022/01/04 486 499 486 499 7,300

このページの先頭へ