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 |
|---|---|---|---|---|---|
| 2024/12/30 | 574 | 576 | 567 | 576 | 73,100 |
| 2024/12/27 | 592 | 593 | 570 | 574 | 151,000 |
| 2024/12/26 | 608 | 617 | 607 | 612 | 110,500 |
| 2024/12/25 | 615 | 618 | 605 | 617 | 28,400 |
| 2024/12/24 | 619 | 620 | 610 | 613 | 76,300 |
| 2024/12/23 | 625 | 626 | 608 | 615 | 57,400 |
| 2024/12/20 | 616 | 617 | 604 | 605 | 48,000 |
| 2024/12/19 | 589 | 611 | 584 | 611 | 140,500 |
| 2024/12/18 | 582 | 584 | 577 | 580 | 16,900 |
| 2024/12/17 | 589 | 589 | 579 | 584 | 33,200 |
| 2024/12/16 | 585 | 588 | 581 | 587 | 27,400 |
| 2024/12/13 | 588 | 588 | 576 | 583 | 55,900 |
| 2024/12/12 | 582 | 592 | 578 | 589 | 75,400 |
| 2024/12/11 | 585 | 585 | 567 | 567 | 76,400 |
| 2024/12/10 | 586 | 586 | 581 | 581 | 25,500 |
| 2024/12/09 | 577 | 587 | 576 | 585 | 38,900 |
| 2024/12/06 | 578 | 578 | 569 | 573 | 35,900 |
| 2024/12/05 | 573 | 573 | 565 | 572 | 30,500 |
| 2024/12/04 | 572 | 573 | 562 | 573 | 47,200 |
| 2024/12/03 | 572 | 574 | 566 | 572 | 31,600 |
| 2024/12/02 | 572 | 572 | 564 | 570 | 28,400 |
| 2024/11/29 | 569 | 572 | 563 | 567 | 18,000 |
| 2024/11/28 | 556 | 569 | 556 | 563 | 21,400 |
| 2024/11/27 | 571 | 571 | 545 | 560 | 48,800 |
| 2024/11/26 | 564 | 572 | 555 | 565 | 50,400 |
| 2024/11/25 | 568 | 571 | 562 | 563 | 22,800 |
| 2024/11/22 | 562 | 572 | 558 | 567 | 34,800 |
| 2024/11/21 | 565 | 572 | 553 | 562 | 78,900 |
| 2024/11/20 | 561 | 566 | 551 | 554 | 33,400 |
| 2024/11/19 | 545 | 560 | 541 | 551 | 52,300 |
| 2024/11/18 | 541 | 544 | 539 | 542 | 7,400 |
| 2024/11/15 | 545 | 548 | 535 | 543 | 40,100 |
| 2024/11/14 | 540 | 544 | 539 | 544 | 23,300 |
| 2024/11/13 | 542 | 544 | 539 | 542 | 12,500 |
| 2024/11/12 | 537 | 541 | 537 | 541 | 6,700 |
| 2024/11/11 | 538 | 544 | 532 | 537 | 17,300 |
| 2024/11/08 | 542 | 545 | 536 | 537 | 22,300 |
| 2024/11/07 | 538 | 543 | 531 | 543 | 23,400 |
| 2024/11/06 | 531 | 536 | 526 | 533 | 24,000 |
| 2024/11/05 | 523 | 528 | 522 | 527 | 16,200 |
| 2024/11/01 | 524 | 527 | 519 | 523 | 20,100 |
| 2024/10/31 | 520 | 528 | 516 | 526 | 27,000 |
| 2024/10/30 | 540 | 542 | 522 | 522 | 125,600 |
| 2024/10/29 | 526 | 540 | 521 | 540 | 32,800 |
| 2024/10/28 | 516 | 523 | 512 | 522 | 48,000 |
| 2024/10/25 | 522 | 523 | 503 | 517 | 72,400 |
| 2024/10/24 | 558 | 575 | 510 | 521 | 173,100 |
| 2024/10/23 | 572 | 572 | 557 | 558 | 32,600 |
| 2024/10/22 | 572 | 574 | 560 | 569 | 22,500 |
| 2024/10/21 | 563 | 572 | 563 | 572 | 11,000 |
| 2024/10/18 | 570 | 571 | 564 | 567 | 17,200 |
| 2024/10/17 | 569 | 573 | 569 | 572 | 9,100 |
| 2024/10/16 | 566 | 571 | 564 | 569 | 9,900 |
| 2024/10/15 | 567 | 568 | 563 | 568 | 15,500 |
| 2024/10/11 | 572 | 572 | 561 | 570 | 23,000 |
| 2024/10/10 | 575 | 575 | 560 | 572 | 29,800 |
| 2024/10/09 | 587 | 587 | 571 | 575 | 27,800 |
| 2024/10/08 | 595 | 596 | 580 | 587 | 28,400 |
| 2024/10/07 | 595 | 596 | 593 | 594 | 9,600 |
| 2024/10/04 | 591 | 595 | 590 | 591 | 10,100 |
| 2024/10/03 | 597 | 597 | 586 | 591 | 17,800 |
| 2024/10/02 | 586 | 600 | 586 | 590 | 17,500 |
| 2024/10/01 | 582 | 594 | 582 | 594 | 12,700 |
| 2024/09/30 | 590 | 590 | 573 | 581 | 37,200 |
| 2024/09/27 | 591 | 596 | 582 | 588 | 39,500 |
| 2024/09/26 | 572 | 583 | 570 | 581 | 29,700 |
| 2024/09/25 | 570 | 573 | 568 | 569 | 12,100 |
| 2024/09/24 | 581 | 581 | 568 | 568 | 25,100 |
| 2024/09/20 | 566 | 572 | 558 | 571 | 26,600 |
| 2024/09/19 | 568 | 568 | 561 | 563 | 9,500 |
| 2024/09/18 | 566 | 568 | 558 | 563 | 11,600 |
| 2024/09/17 | 565 | 569 | 548 | 562 | 21,300 |
| 2024/09/13 | 567 | 567 | 553 | 565 | 46,700 |
| 2024/09/12 | 553 | 565 | 552 | 554 | 26,500 |
| 2024/09/11 | 571 | 571 | 545 | 548 | 26,400 |
| 2024/09/10 | 576 | 576 | 567 | 569 | 14,900 |
| 2024/09/09 | 555 | 580 | 547 | 570 | 64,700 |
| 2024/09/06 | 591 | 591 | 570 | 577 | 29,300 |
| 2024/09/05 | 593 | 604 | 585 | 591 | 19,900 |
| 2024/09/04 | 600 | 601 | 586 | 592 | 41,100 |
| 2024/09/03 | 611 | 619 | 606 | 606 | 12,400 |
| 2024/09/02 | 617 | 618 | 605 | 611 | 25,100 |
| 2024/08/30 | 607 | 617 | 607 | 616 | 19,900 |
| 2024/08/29 | 611 | 613 | 604 | 607 | 20,200 |
| 2024/08/28 | 607 | 609 | 598 | 604 | 28,100 |
| 2024/08/27 | 605 | 611 | 601 | 608 | 33,500 |
| 2024/08/26 | 600 | 607 | 597 | 605 | 20,600 |
| 2024/08/23 | 596 | 604 | 594 | 600 | 19,100 |
| 2024/08/22 | 593 | 599 | 590 | 591 | 13,600 |
| 2024/08/21 | 592 | 601 | 592 | 593 | 18,700 |
| 2024/08/20 | 597 | 602 | 595 | 602 | 32,800 |
| 2024/08/19 | 587 | 599 | 582 | 582 | 28,800 |
| 2024/08/16 | 582 | 592 | 581 | 582 | 30,800 |
| 2024/08/15 | 581 | 585 | 574 | 577 | 26,900 |
| 2024/08/14 | 567 | 580 | 565 | 580 | 25,100 |
| 2024/08/13 | 548 | 564 | 545 | 561 | 39,900 |
| 2024/08/09 | 543 | 552 | 532 | 538 | 49,300 |
| 2024/08/08 | 540 | 544 | 531 | 533 | 50,700 |
| 2024/08/07 | 520 | 553 | 520 | 541 | 59,700 |
| 2024/08/06 | 510 | 545 | 510 | 535 | 73,100 |
| 2024/08/05 | 530 | 530 | 466 | 472 | 130,700 |
| 2024/08/02 | 574 | 578 | 555 | 555 | 84,800 |
| 2024/08/01 | 607 | 607 | 585 | 587 | 60,000 |
| 2024/07/31 | 591 | 606 | 584 | 606 | 54,600 |
| 2024/07/30 | 600 | 603 | 590 | 594 | 143,100 |
| 2024/07/29 | 605 | 608 | 599 | 603 | 40,300 |
| 2024/07/26 | 607 | 618 | 600 | 601 | 61,900 |
| 2024/07/25 | 587 | 606 | 576 | 599 | 147,500 |
| 2024/07/24 | 602 | 631 | 589 | 610 | 404,900 |
| 2024/07/23 | 591 | 605 | 585 | 592 | 155,300 |
| 2024/07/22 | 664 | 664 | 598 | 601 | 193,800 |
| 2024/07/19 | 667 | 672 | 663 | 664 | 22,000 |
| 2024/07/18 | 683 | 683 | 671 | 672 | 30,600 |
| 2024/07/17 | 672 | 679 | 670 | 679 | 22,300 |
| 2024/07/16 | 667 | 670 | 665 | 670 | 21,200 |
| 2024/07/12 | 651 | 660 | 648 | 659 | 25,100 |
| 2024/07/11 | 649 | 660 | 648 | 660 | 26,900 |
| 2024/07/10 | 658 | 660 | 645 | 650 | 40,900 |
| 2024/07/09 | 661 | 668 | 652 | 652 | 121,600 |
| 2024/07/08 | 681 | 683 | 670 | 671 | 33,400 |
| 2024/07/05 | 689 | 689 | 680 | 684 | 18,300 |
| 2024/07/04 | 681 | 693 | 679 | 689 | 58,100 |
| 2024/07/03 | 677 | 684 | 674 | 674 | 39,200 |
| 2024/07/02 | 667 | 681 | 667 | 674 | 48,400 |
| 2024/07/01 | 684 | 685 | 667 | 668 | 72,600 |
| 2024/06/28 | 688 | 691 | 677 | 682 | 57,900 |
| 2024/06/27 | 681 | 694 | 679 | 688 | 70,300 |
| 2024/06/26 | 705 | 711 | 700 | 706 | 97,600 |
| 2024/06/25 | 683 | 704 | 681 | 701 | 77,300 |
| 2024/06/24 | 691 | 691 | 680 | 682 | 40,600 |
| 2024/06/21 | 686 | 695 | 685 | 690 | 38,000 |
| 2024/06/20 | 688 | 692 | 669 | 686 | 57,500 |
| 2024/06/19 | 686 | 695 | 685 | 695 | 25,900 |
| 2024/06/18 | 694 | 695 | 686 | 687 | 22,700 |
| 2024/06/17 | 694 | 694 | 684 | 686 | 28,200 |
| 2024/06/14 | 686 | 699 | 685 | 698 | 27,100 |
| 2024/06/13 | 703 | 703 | 686 | 693 | 37,700 |
| 2024/06/12 | 718 | 718 | 703 | 703 | 43,200 |
| 2024/06/11 | 704 | 718 | 702 | 712 | 53,700 |
| 2024/06/10 | 694 | 707 | 694 | 707 | 33,600 |
| 2024/06/07 | 697 | 702 | 690 | 700 | 62,900 |
| 2024/06/06 | 698 | 698 | 681 | 689 | 32,000 |
| 2024/06/05 | 692 | 693 | 686 | 688 | 21,800 |
| 2024/06/04 | 677 | 714 | 677 | 694 | 109,400 |
| 2024/06/03 | 680 | 685 | 678 | 684 | 27,300 |
| 2024/05/31 | 659 | 678 | 659 | 677 | 28,100 |
| 2024/05/30 | 659 | 662 | 644 | 662 | 82,300 |
| 2024/05/29 | 682 | 682 | 665 | 669 | 49,100 |
| 2024/05/28 | 680 | 685 | 674 | 676 | 30,700 |
| 2024/05/27 | 678 | 683 | 673 | 680 | 23,900 |
| 2024/05/24 | 669 | 679 | 668 | 674 | 19,600 |
| 2024/05/23 | 675 | 679 | 669 | 673 | 29,700 |
| 2024/05/22 | 675 | 681 | 671 | 674 | 35,800 |
| 2024/05/21 | 689 | 697 | 673 | 673 | 56,500 |
| 2024/05/20 | 670 | 695 | 670 | 687 | 75,100 |
| 2024/05/17 | 666 | 671 | 661 | 669 | 27,700 |
| 2024/05/16 | 674 | 674 | 661 | 666 | 40,900 |
| 2024/05/15 | 684 | 684 | 667 | 667 | 43,200 |
| 2024/05/14 | 677 | 690 | 673 | 690 | 50,200 |
| 2024/05/13 | 670 | 682 | 670 | 675 | 47,300 |
| 2024/05/10 | 676 | 678 | 670 | 671 | 27,900 |
| 2024/05/09 | 680 | 684 | 671 | 674 | 28,200 |
| 2024/05/08 | 683 | 689 | 676 | 676 | 47,600 |
| 2024/05/07 | 670 | 691 | 669 | 682 | 158,200 |
| 2024/05/02 | 661 | 667 | 657 | 663 | 47,500 |
| 2024/05/01 | 662 | 681 | 661 | 661 | 63,400 |
| 2024/04/30 | 660 | 680 | 660 | 664 | 105,900 |
| 2024/04/26 | 679 | 683 | 651 | 651 | 206,500 |
| 2024/04/25 | 696 | 717 | 679 | 681 | 220,500 |
| 2024/04/24 | 707 | 716 | 640 | 703 | 569,500 |
| 2024/04/23 | 682 | 689 | 675 | 689 | 41,000 |
| 2024/04/22 | 661 | 679 | 661 | 679 | 43,300 |
| 2024/04/19 | 670 | 671 | 649 | 663 | 69,500 |
| 2024/04/18 | 657 | 680 | 657 | 672 | 40,900 |
| 2024/04/17 | 679 | 679 | 656 | 662 | 61,000 |
| 2024/04/16 | 691 | 691 | 664 | 670 | 50,600 |
| 2024/04/15 | 686 | 693 | 677 | 693 | 69,700 |
| 2024/04/12 | 704 | 704 | 695 | 701 | 48,200 |
| 2024/04/11 | 697 | 714 | 688 | 704 | 173,600 |
| 2024/04/10 | 672 | 694 | 672 | 694 | 64,900 |
| 2024/04/09 | 663 | 683 | 656 | 672 | 73,500 |
| 2024/04/08 | 658 | 665 | 650 | 663 | 61,500 |
| 2024/04/05 | 661 | 666 | 652 | 654 | 57,500 |
| 2024/04/04 | 673 | 673 | 660 | 670 | 38,000 |
| 2024/04/03 | 662 | 675 | 660 | 664 | 42,800 |
| 2024/04/02 | 679 | 691 | 665 | 667 | 67,600 |
| 2024/04/01 | 709 | 709 | 689 | 689 | 140,700 |
| 2024/03/29 | 670 | 720 | 670 | 709 | 173,300 |
| 2024/03/28 | 665 | 682 | 662 | 663 | 67,900 |
| 2024/03/27 | 683 | 683 | 663 | 665 | 83,800 |
| 2024/03/26 | 665 | 683 | 665 | 676 | 97,900 |
| 2024/03/25 | 670 | 676 | 660 | 660 | 98,500 |
| 2024/03/22 | 631 | 665 | 627 | 665 | 117,900 |
| 2024/03/21 | 620 | 643 | 620 | 638 | 135,300 |
| 2024/03/19 | 606 | 612 | 602 | 609 | 21,200 |
| 2024/03/18 | 603 | 617 | 600 | 608 | 52,700 |
| 2024/03/15 | 620 | 620 | 596 | 603 | 126,800 |
| 2024/03/14 | 615 | 631 | 613 | 630 | 78,600 |
| 2024/03/13 | 603 | 623 | 603 | 610 | 78,600 |
| 2024/03/12 | 594 | 604 | 587 | 599 | 46,800 |
| 2024/03/11 | 601 | 606 | 592 | 598 | 57,200 |
| 2024/03/08 | 593 | 607 | 593 | 602 | 52,600 |
| 2024/03/07 | 604 | 605 | 588 | 594 | 87,300 |
| 2024/03/06 | 591 | 602 | 590 | 602 | 75,000 |
| 2024/03/05 | 605 | 605 | 588 | 591 | 219,900 |
| 2024/03/04 | 598 | 610 | 593 | 602 | 94,200 |
| 2024/03/01 | 612 | 613 | 592 | 597 | 158,900 |
| 2024/02/29 | 610 | 619 | 608 | 614 | 48,500 |
| 2024/02/28 | 613 | 631 | 610 | 610 | 147,800 |
| 2024/02/27 | 616 | 624 | 610 | 613 | 144,100 |
| 2024/02/26 | 616 | 634 | 612 | 620 | 284,400 |
| 2024/02/22 | 580 | 595 | 573 | 593 | 199,800 |
| 2024/02/21 | 571 | 581 | 566 | 571 | 161,600 |
| 2024/02/20 | 589 | 590 | 563 | 577 | 462,300 |
| 2024/02/19 | 530 | 586 | 520 | 579 | 1,051,000 |
| 2024/02/16 | 439 | 518 | 439 | 518 | 389,700 |
| 2024/02/15 | 444 | 446 | 437 | 438 | 68,300 |
| 2024/02/14 | 453 | 453 | 444 | 444 | 44,400 |
| 2024/02/13 | 451 | 454 | 450 | 453 | 36,600 |
| 2024/02/09 | 458 | 460 | 452 | 452 | 32,800 |
| 2024/02/08 | 457 | 463 | 453 | 463 | 35,100 |
| 2024/02/07 | 458 | 461 | 453 | 460 | 56,400 |
| 2024/02/06 | 460 | 463 | 456 | 460 | 34,400 |
| 2024/02/05 | 455 | 459 | 450 | 459 | 50,800 |
| 2024/02/02 | 458 | 458 | 449 | 455 | 71,300 |
| 2024/02/01 | 468 | 477 | 454 | 459 | 165,100 |
| 2024/01/31 | 467 | 498 | 459 | 460 | 438,600 |
| 2024/01/30 | 481 | 485 | 451 | 455 | 551,000 |
| 2024/01/29 | 470 | 480 | 465 | 478 | 36,500 |
| 2024/01/26 | 479 | 479 | 466 | 466 | 56,900 |
| 2024/01/25 | 464 | 476 | 464 | 475 | 78,200 |
| 2024/01/24 | 453 | 460 | 453 | 457 | 16,400 |
| 2024/01/23 | 461 | 462 | 452 | 456 | 40,000 |
| 2024/01/22 | 449 | 465 | 449 | 464 | 107,900 |
| 2024/01/19 | 449 | 449 | 444 | 449 | 24,200 |
| 2024/01/18 | 443 | 450 | 443 | 446 | 12,000 |
| 2024/01/17 | 453 | 453 | 442 | 443 | 29,900 |
| 2024/01/16 | 452 | 452 | 443 | 449 | 46,600 |
| 2024/01/15 | 441 | 448 | 441 | 444 | 19,500 |
| 2024/01/12 | 449 | 449 | 439 | 445 | 28,100 |
| 2024/01/11 | 446 | 452 | 445 | 449 | 22,000 |
| 2024/01/10 | 440 | 452 | 440 | 446 | 38,100 |
| 2024/01/09 | 443 | 445 | 440 | 440 | 10,600 |
| 2024/01/05 | 443 | 443 | 440 | 443 | 5,600 |
| 2024/01/04 | 443 | 443 | 417 | 441 | 50,400 |