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
2026/06/26 918 918 883 895 84,000
2026/06/25 930 932 912 920 50,100
2026/06/24 928 936 903 911 46,600
2026/06/23 976 976 935 939 85,500
2026/06/22 951 988 946 961 81,500
2026/06/19 947 965 936 943 77,100
2026/06/18 930 955 915 945 81,600
2026/06/17 889 939 883 924 82,700
2026/06/16 913 935 900 902 85,400
2026/06/15 932 957 908 912 103,700
2026/06/12 900 944 884 918 165,600
2026/06/11 932 933 877 888 168,500
2026/06/10 922 1,020 911 946 482,400
2026/06/09 912 936 899 919 150,400
2026/06/08 865 918 853 905 382,900
2026/06/05 835 853 830 853 52,700
2026/06/04 828 839 818 835 62,100
2026/06/03 828 838 822 832 33,900
2026/06/02 836 836 801 809 62,500
2026/06/01 852 854 833 838 79,700
2026/05/29 830 846 829 838 61,400
2026/05/28 806 818 799 818 38,600
2026/05/27 815 815 800 806 62,600
2026/05/26 810 814 801 808 25,700
2026/05/25 816 822 804 809 41,400
2026/05/22 795 811 789 810 49,000
2026/05/21 778 791 778 780 25,800
2026/05/20 796 796 765 774 76,200
2026/05/19 813 819 792 797 45,900
2026/05/18 811 815 802 807 27,500
2026/05/15 808 821 800 802 35,500
2026/05/14 806 816 805 808 52,400
2026/05/13 791 807 790 803 28,500
2026/05/12 824 826 788 790 64,100
2026/05/11 812 829 812 814 48,500
2026/05/08 814 816 798 812 57,100
2026/05/07 820 824 811 819 58,000
2026/05/01 812 818 799 812 54,100
2026/04/30 802 818 794 817 71,000
2026/04/28 795 804 790 804 68,600
2026/04/27 815 815 790 800 142,000
2026/04/24 821 838 807 816 292,200
2026/04/23 906 933 808 816 1,453,300
2026/04/22 885 890 869 888 78,500
2026/04/21 885 887 872 877 62,500
2026/04/20 871 887 867 879 90,400
2026/04/17 842 861 842 858 31,600
2026/04/16 824 843 824 841 42,900
2026/04/15 833 865 822 824 56,900
2026/04/14 824 842 818 832 51,000
2026/04/13 795 805 793 797 15,900
2026/04/10 805 823 801 801 24,500
2026/04/09 820 823 800 800 28,300
2026/04/08 798 820 798 817 21,100
2026/04/07 790 804 781 781 33,000
2026/04/06 776 793 776 781 19,900
2026/04/03 775 784 775 776 20,900
2026/03/27 810 814 798 804 39,900
2026/03/26 830 835 805 813 33,500
2026/03/25 818 841 818 835 43,000
2026/03/24 803 816 798 808 29,900
2026/03/23 823 823 777 782 86,300
2026/03/19 850 852 823 823 56,400
2026/03/18 840 870 840 862 36,800
2026/03/17 844 857 832 832 42,000
2026/03/16 841 846 835 842 44,500
2026/03/13 857 857 843 845 56,900
2026/03/12 884 891 864 865 60,300
2026/03/11 896 914 886 899 62,900
2026/03/10 860 890 860 874 46,200
2026/03/09 850 850 815 844 137,000
2026/03/06 885 900 862 900 86,800
2026/03/05 853 914 853 897 149,900
2026/03/04 892 892 812 823 193,600
2026/03/03 915 940 900 907 187,700
2026/03/02 923 935 909 919 82,600
2026/02/27 931 940 921 940 75,900
2026/02/26 934 940 920 924 100,300
2026/02/25 913 940 913 934 95,800
2026/02/24 865 923 865 903 128,600
2026/02/20 880 880 856 874 31,200
2026/02/19 867 880 860 879 55,300
2026/02/18 875 878 861 863 42,700
2026/02/17 836 873 830 873 99,800
2026/02/16 806 840 806 839 88,400
2026/02/13 830 830 801 806 111,500
2026/02/12 822 845 817 845 115,900
2026/02/10 821 831 808 820 91,500
2026/02/09 840 843 821 821 101,100
2026/02/06 800 825 790 825 80,100
2026/02/05 797 820 790 810 74,700
2026/02/04 800 812 790 806 137,300
2026/02/03 815 828 800 802 181,600
2026/02/02 852 856 807 818 290,800
2026/01/30 799 874 794 867 1,233,600
2026/01/29 687 784 684 784 1,293,300
2026/01/28 694 694 681 684 28,900
2026/01/27 691 696 686 694 26,200
2026/01/26 688 692 683 688 28,500
2026/01/23 692 695 686 693 38,900
2026/01/22 671 698 671 698 58,100
2026/01/21 669 674 666 672 29,600
2026/01/20 675 680 670 671 31,200
2026/01/19 676 676 666 675 19,000
2026/01/16 680 680 663 672 48,000
2026/01/15 682 687 681 682 18,700
2026/01/14 675 689 670 689 37,900
2026/01/13 665 680 660 678 39,500
2026/01/09 655 663 655 663 12,300
2026/01/08 658 671 654 654 35,300
2026/01/07 647 661 644 661 41,000
2026/01/06 654 654 645 647 19,000
2026/01/05 645 652 642 644 49,000

このページの先頭へ