小野建(7414)の株価時系列情報
小野建(7414)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,414 | 1,425 | 1,405 | 1,409 | 45,300 |
| 2025/06/12 | 1,429 | 1,433 | 1,416 | 1,421 | 46,200 |
| 2025/06/11 | 1,419 | 1,430 | 1,416 | 1,430 | 32,000 |
| 2025/06/10 | 1,420 | 1,423 | 1,411 | 1,411 | 26,300 |
| 2025/06/09 | 1,426 | 1,426 | 1,411 | 1,419 | 21,500 |
| 2025/06/06 | 1,420 | 1,437 | 1,420 | 1,431 | 34,600 |
| 2025/06/05 | 1,419 | 1,425 | 1,415 | 1,421 | 26,800 |
| 2025/06/04 | 1,408 | 1,426 | 1,407 | 1,421 | 51,600 |
| 2025/06/03 | 1,409 | 1,413 | 1,404 | 1,408 | 25,400 |
| 2025/06/02 | 1,417 | 1,417 | 1,402 | 1,402 | 32,300 |
| 2025/05/30 | 1,404 | 1,422 | 1,399 | 1,420 | 33,400 |
| 2025/05/29 | 1,406 | 1,414 | 1,400 | 1,404 | 37,700 |
| 2025/05/28 | 1,411 | 1,417 | 1,402 | 1,404 | 39,100 |
| 2025/05/27 | 1,401 | 1,405 | 1,398 | 1,401 | 35,500 |
| 2025/05/26 | 1,401 | 1,409 | 1,399 | 1,401 | 42,700 |
| 2025/05/23 | 1,404 | 1,410 | 1,398 | 1,398 | 31,300 |
| 2025/05/22 | 1,395 | 1,404 | 1,393 | 1,404 | 32,800 |
| 2025/05/21 | 1,400 | 1,420 | 1,400 | 1,406 | 34,300 |
| 2025/05/20 | 1,412 | 1,419 | 1,394 | 1,399 | 50,000 |
| 2025/05/19 | 1,410 | 1,420 | 1,402 | 1,404 | 119,000 |
| 2025/05/16 | 1,458 | 1,465 | 1,411 | 1,420 | 79,600 |
| 2025/05/15 | 1,502 | 1,527 | 1,382 | 1,430 | 94,700 |
| 2025/05/14 | 1,524 | 1,528 | 1,491 | 1,528 | 46,100 |
| 2025/05/13 | 1,545 | 1,557 | 1,530 | 1,530 | 42,200 |
| 2025/05/12 | 1,517 | 1,544 | 1,513 | 1,544 | 42,200 |
| 2025/05/09 | 1,500 | 1,538 | 1,498 | 1,517 | 88,900 |
| 2025/05/08 | 1,499 | 1,504 | 1,480 | 1,502 | 22,200 |
| 2025/05/07 | 1,481 | 1,534 | 1,479 | 1,509 | 79,700 |
| 2025/05/02 | 1,481 | 1,510 | 1,461 | 1,484 | 56,900 |
| 2025/05/01 | 1,495 | 1,495 | 1,476 | 1,481 | 21,600 |
| 2025/04/30 | 1,505 | 1,508 | 1,478 | 1,495 | 22,600 |
| 2025/04/28 | 1,490 | 1,514 | 1,489 | 1,502 | 43,300 |
| 2025/04/25 | 1,483 | 1,486 | 1,472 | 1,484 | 25,000 |
| 2025/04/24 | 1,481 | 1,493 | 1,471 | 1,480 | 30,300 |
| 2025/04/23 | 1,476 | 1,492 | 1,472 | 1,489 | 45,100 |
| 2025/04/22 | 1,430 | 1,464 | 1,429 | 1,463 | 33,200 |
| 2025/04/21 | 1,419 | 1,439 | 1,419 | 1,432 | 44,800 |
| 2025/04/18 | 1,399 | 1,423 | 1,387 | 1,423 | 69,400 |
| 2025/04/17 | 1,384 | 1,387 | 1,377 | 1,380 | 51,500 |
| 2025/04/16 | 1,399 | 1,399 | 1,379 | 1,383 | 23,300 |
| 2025/04/15 | 1,410 | 1,417 | 1,395 | 1,395 | 49,500 |
| 2025/04/14 | 1,399 | 1,409 | 1,382 | 1,400 | 77,900 |
| 2025/04/11 | 1,333 | 1,399 | 1,321 | 1,386 | 113,400 |
| 2025/04/10 | 1,400 | 1,401 | 1,369 | 1,386 | 62,900 |
| 2025/04/09 | 1,319 | 1,322 | 1,283 | 1,304 | 94,800 |
| 2025/04/08 | 1,321 | 1,377 | 1,317 | 1,349 | 58,700 |
| 2025/04/07 | 1,292 | 1,316 | 1,250 | 1,266 | 121,700 |
| 2025/04/04 | 1,425 | 1,425 | 1,352 | 1,382 | 99,000 |
| 2025/04/03 | 1,450 | 1,460 | 1,441 | 1,454 | 69,200 |
| 2025/04/02 | 1,520 | 1,521 | 1,487 | 1,489 | 39,200 |
| 2025/04/01 | 1,512 | 1,532 | 1,512 | 1,520 | 41,400 |
| 2025/03/31 | 1,507 | 1,550 | 1,491 | 1,512 | 120,400 |
| 2025/03/28 | 1,510 | 1,539 | 1,502 | 1,520 | 139,500 |
| 2025/03/27 | 1,544 | 1,554 | 1,528 | 1,554 | 60,800 |
| 2025/03/26 | 1,550 | 1,551 | 1,534 | 1,545 | 40,300 |
| 2025/03/25 | 1,549 | 1,549 | 1,526 | 1,540 | 35,500 |
| 2025/03/24 | 1,548 | 1,548 | 1,520 | 1,531 | 50,000 |
| 2025/03/21 | 1,535 | 1,548 | 1,532 | 1,544 | 133,100 |
| 2025/03/19 | 1,530 | 1,540 | 1,530 | 1,534 | 27,700 |
| 2025/03/18 | 1,539 | 1,547 | 1,534 | 1,534 | 49,200 |
| 2025/03/17 | 1,534 | 1,542 | 1,523 | 1,531 | 47,300 |
| 2025/03/14 | 1,514 | 1,533 | 1,506 | 1,533 | 74,600 |
| 2025/03/13 | 1,518 | 1,520 | 1,506 | 1,512 | 33,400 |
| 2025/03/12 | 1,508 | 1,518 | 1,504 | 1,518 | 50,900 |
| 2025/03/11 | 1,522 | 1,522 | 1,492 | 1,504 | 45,300 |
| 2025/03/10 | 1,558 | 1,563 | 1,535 | 1,535 | 43,300 |
| 2025/03/07 | 1,513 | 1,557 | 1,502 | 1,557 | 134,700 |
| 2025/03/06 | 1,518 | 1,536 | 1,518 | 1,535 | 45,000 |
| 2025/03/05 | 1,504 | 1,515 | 1,499 | 1,506 | 30,000 |
| 2025/03/04 | 1,490 | 1,503 | 1,482 | 1,499 | 29,300 |
| 2025/03/03 | 1,476 | 1,492 | 1,476 | 1,492 | 31,200 |
| 2025/02/28 | 1,467 | 1,476 | 1,455 | 1,462 | 38,300 |
| 2025/02/27 | 1,456 | 1,474 | 1,456 | 1,470 | 31,100 |
| 2025/02/26 | 1,464 | 1,464 | 1,451 | 1,453 | 26,100 |
| 2025/02/25 | 1,460 | 1,465 | 1,450 | 1,465 | 52,500 |
| 2025/02/21 | 1,468 | 1,476 | 1,459 | 1,467 | 33,000 |
| 2025/02/20 | 1,490 | 1,490 | 1,472 | 1,475 | 30,000 |
| 2025/02/19 | 1,489 | 1,496 | 1,482 | 1,485 | 39,500 |
| 2025/02/18 | 1,477 | 1,483 | 1,473 | 1,480 | 17,600 |
| 2025/02/17 | 1,499 | 1,499 | 1,477 | 1,477 | 36,600 |
| 2025/02/14 | 1,511 | 1,511 | 1,476 | 1,489 | 91,800 |
| 2025/02/13 | 1,497 | 1,516 | 1,497 | 1,500 | 54,300 |
| 2025/02/12 | 1,527 | 1,541 | 1,505 | 1,505 | 44,600 |
| 2025/02/10 | 1,515 | 1,522 | 1,509 | 1,510 | 27,100 |
| 2025/02/07 | 1,517 | 1,524 | 1,511 | 1,522 | 14,100 |
| 2025/02/06 | 1,514 | 1,517 | 1,511 | 1,516 | 24,200 |
| 2025/02/05 | 1,494 | 1,515 | 1,494 | 1,503 | 19,300 |
| 2025/02/04 | 1,514 | 1,518 | 1,491 | 1,493 | 34,900 |
| 2025/02/03 | 1,546 | 1,546 | 1,504 | 1,504 | 45,800 |
| 2025/01/31 | 1,561 | 1,561 | 1,545 | 1,554 | 25,500 |
| 2025/01/30 | 1,540 | 1,558 | 1,540 | 1,558 | 39,000 |
| 2025/01/29 | 1,534 | 1,540 | 1,532 | 1,538 | 34,600 |
| 2025/01/28 | 1,538 | 1,542 | 1,533 | 1,534 | 40,300 |
| 2025/01/27 | 1,521 | 1,539 | 1,519 | 1,539 | 36,900 |
| 2025/01/24 | 1,528 | 1,535 | 1,516 | 1,520 | 32,800 |
| 2025/01/23 | 1,532 | 1,539 | 1,520 | 1,528 | 33,500 |
| 2025/01/22 | 1,532 | 1,543 | 1,521 | 1,532 | 46,800 |
| 2025/01/21 | 1,519 | 1,536 | 1,518 | 1,520 | 36,000 |
| 2025/01/20 | 1,493 | 1,519 | 1,493 | 1,518 | 39,800 |
| 2025/01/17 | 1,483 | 1,494 | 1,473 | 1,489 | 29,100 |
| 2025/01/16 | 1,490 | 1,502 | 1,485 | 1,486 | 54,700 |
| 2025/01/15 | 1,484 | 1,497 | 1,483 | 1,485 | 32,500 |
| 2025/01/14 | 1,498 | 1,498 | 1,472 | 1,476 | 38,000 |
| 2025/01/10 | 1,481 | 1,498 | 1,481 | 1,498 | 40,900 |
| 2025/01/09 | 1,495 | 1,495 | 1,479 | 1,481 | 35,400 |
| 2025/01/08 | 1,505 | 1,506 | 1,491 | 1,495 | 37,400 |
| 2025/01/07 | 1,512 | 1,515 | 1,497 | 1,506 | 38,600 |
| 2025/01/06 | 1,515 | 1,530 | 1,511 | 1,512 | 52,400 |
| 2024/12/30 | 1,495 | 1,515 | 1,495 | 1,505 | 35,800 |
| 2024/12/27 | 1,510 | 1,510 | 1,495 | 1,501 | 64,100 |
| 2024/12/26 | 1,485 | 1,503 | 1,485 | 1,503 | 116,700 |
| 2024/12/25 | 1,468 | 1,487 | 1,460 | 1,487 | 116,300 |
| 2024/12/24 | 1,450 | 1,463 | 1,450 | 1,457 | 38,900 |
| 2024/12/23 | 1,448 | 1,468 | 1,448 | 1,459 | 63,300 |
| 2024/12/20 | 1,461 | 1,479 | 1,442 | 1,442 | 97,000 |
| 2024/12/19 | 1,451 | 1,457 | 1,445 | 1,446 | 53,200 |
| 2024/12/18 | 1,464 | 1,477 | 1,451 | 1,451 | 47,900 |
| 2024/12/17 | 1,474 | 1,489 | 1,464 | 1,464 | 43,600 |
| 2024/12/16 | 1,474 | 1,485 | 1,472 | 1,472 | 61,600 |
| 2024/12/13 | 1,470 | 1,482 | 1,470 | 1,474 | 60,900 |
| 2024/12/12 | 1,491 | 1,503 | 1,484 | 1,489 | 91,200 |
| 2024/12/11 | 1,496 | 1,497 | 1,482 | 1,486 | 43,500 |
| 2024/12/10 | 1,503 | 1,517 | 1,490 | 1,492 | 66,300 |
| 2024/12/09 | 1,500 | 1,516 | 1,489 | 1,503 | 72,900 |
| 2024/12/06 | 1,493 | 1,504 | 1,483 | 1,498 | 44,500 |
| 2024/12/05 | 1,486 | 1,504 | 1,486 | 1,495 | 40,600 |
| 2024/12/04 | 1,510 | 1,510 | 1,482 | 1,485 | 72,200 |
| 2024/12/03 | 1,493 | 1,535 | 1,493 | 1,516 | 94,200 |
| 2024/12/02 | 1,449 | 1,490 | 1,449 | 1,486 | 114,400 |
| 2024/11/29 | 1,435 | 1,435 | 1,421 | 1,430 | 43,900 |
| 2024/11/28 | 1,407 | 1,439 | 1,407 | 1,439 | 52,400 |
| 2024/11/27 | 1,421 | 1,426 | 1,395 | 1,400 | 57,100 |
| 2024/11/26 | 1,424 | 1,430 | 1,411 | 1,421 | 59,300 |
| 2024/11/25 | 1,438 | 1,440 | 1,425 | 1,425 | 42,900 |
| 2024/11/22 | 1,435 | 1,445 | 1,431 | 1,438 | 31,400 |
| 2024/11/21 | 1,450 | 1,452 | 1,431 | 1,432 | 40,300 |
| 2024/11/20 | 1,470 | 1,475 | 1,443 | 1,443 | 26,000 |
| 2024/11/19 | 1,459 | 1,472 | 1,459 | 1,470 | 21,300 |
| 2024/11/18 | 1,446 | 1,464 | 1,439 | 1,449 | 35,400 |
| 2024/11/15 | 1,432 | 1,454 | 1,429 | 1,440 | 47,600 |
| 2024/11/14 | 1,436 | 1,449 | 1,424 | 1,424 | 39,600 |
| 2024/11/13 | 1,439 | 1,443 | 1,425 | 1,428 | 59,800 |
| 2024/11/12 | 1,453 | 1,463 | 1,434 | 1,439 | 60,100 |
| 2024/11/11 | 1,472 | 1,484 | 1,442 | 1,444 | 67,400 |
| 2024/11/08 | 1,536 | 1,542 | 1,470 | 1,477 | 50,000 |
| 2024/11/07 | 1,497 | 1,540 | 1,497 | 1,536 | 55,200 |
| 2024/11/06 | 1,493 | 1,512 | 1,488 | 1,494 | 39,600 |
| 2024/11/05 | 1,484 | 1,491 | 1,477 | 1,486 | 45,800 |
| 2024/11/01 | 1,498 | 1,505 | 1,484 | 1,484 | 28,900 |
| 2024/10/31 | 1,502 | 1,514 | 1,496 | 1,503 | 47,500 |
| 2024/10/30 | 1,507 | 1,510 | 1,493 | 1,493 | 142,800 |
| 2024/10/29 | 1,488 | 1,506 | 1,488 | 1,492 | 26,500 |
| 2024/10/28 | 1,451 | 1,496 | 1,447 | 1,488 | 25,000 |
| 2024/10/25 | 1,485 | 1,485 | 1,441 | 1,451 | 90,400 |
| 2024/10/24 | 1,481 | 1,487 | 1,471 | 1,477 | 38,100 |
| 2024/10/23 | 1,509 | 1,517 | 1,488 | 1,488 | 30,300 |
| 2024/10/22 | 1,524 | 1,530 | 1,501 | 1,504 | 68,100 |
| 2024/10/21 | 1,523 | 1,527 | 1,521 | 1,527 | 26,900 |
| 2024/10/18 | 1,520 | 1,530 | 1,515 | 1,523 | 30,900 |
| 2024/10/17 | 1,520 | 1,531 | 1,517 | 1,517 | 23,200 |
| 2024/10/16 | 1,525 | 1,538 | 1,517 | 1,522 | 28,600 |
| 2024/10/15 | 1,523 | 1,537 | 1,522 | 1,529 | 45,700 |
| 2024/10/11 | 1,520 | 1,534 | 1,520 | 1,522 | 25,500 |
| 2024/10/10 | 1,521 | 1,525 | 1,511 | 1,519 | 22,300 |
| 2024/10/09 | 1,527 | 1,527 | 1,510 | 1,518 | 30,400 |
| 2024/10/08 | 1,532 | 1,535 | 1,511 | 1,512 | 37,600 |
| 2024/10/07 | 1,548 | 1,553 | 1,533 | 1,536 | 41,500 |
| 2024/10/04 | 1,518 | 1,541 | 1,518 | 1,534 | 52,500 |
| 2024/10/03 | 1,521 | 1,528 | 1,512 | 1,516 | 38,400 |
| 2024/10/02 | 1,499 | 1,523 | 1,493 | 1,497 | 49,000 |
| 2024/10/01 | 1,488 | 1,510 | 1,488 | 1,499 | 33,700 |
| 2024/09/30 | 1,483 | 1,506 | 1,475 | 1,488 | 77,700 |
| 2024/09/27 | 1,523 | 1,526 | 1,495 | 1,523 | 106,700 |
| 2024/09/26 | 1,527 | 1,538 | 1,508 | 1,537 | 72,300 |
| 2024/09/25 | 1,511 | 1,515 | 1,503 | 1,512 | 31,600 |
| 2024/09/24 | 1,535 | 1,535 | 1,511 | 1,511 | 47,300 |
| 2024/09/20 | 1,528 | 1,537 | 1,497 | 1,516 | 146,800 |
| 2024/09/19 | 1,510 | 1,523 | 1,499 | 1,513 | 63,100 |
| 2024/09/18 | 1,490 | 1,509 | 1,488 | 1,506 | 51,000 |
| 2024/09/17 | 1,480 | 1,488 | 1,461 | 1,471 | 57,000 |
| 2024/09/13 | 1,470 | 1,477 | 1,465 | 1,472 | 44,100 |
| 2024/09/12 | 1,466 | 1,484 | 1,460 | 1,470 | 54,700 |
| 2024/09/11 | 1,484 | 1,484 | 1,442 | 1,447 | 53,600 |
| 2024/09/10 | 1,488 | 1,506 | 1,484 | 1,484 | 43,800 |
| 2024/09/09 | 1,471 | 1,496 | 1,462 | 1,487 | 50,700 |
| 2024/09/06 | 1,507 | 1,512 | 1,482 | 1,488 | 63,200 |
| 2024/09/05 | 1,503 | 1,530 | 1,485 | 1,505 | 43,700 |
| 2024/09/04 | 1,515 | 1,528 | 1,505 | 1,508 | 55,800 |
| 2024/09/03 | 1,556 | 1,562 | 1,550 | 1,553 | 31,800 |
| 2024/09/02 | 1,565 | 1,567 | 1,540 | 1,550 | 27,900 |
| 2024/08/30 | 1,539 | 1,563 | 1,536 | 1,555 | 33,100 |
| 2024/08/29 | 1,530 | 1,541 | 1,525 | 1,534 | 26,600 |
| 2024/08/28 | 1,546 | 1,546 | 1,523 | 1,530 | 48,500 |
| 2024/08/27 | 1,529 | 1,555 | 1,529 | 1,546 | 30,400 |
| 2024/08/26 | 1,534 | 1,539 | 1,521 | 1,529 | 30,300 |
| 2024/08/23 | 1,514 | 1,537 | 1,514 | 1,527 | 37,000 |
| 2024/08/22 | 1,504 | 1,508 | 1,501 | 1,501 | 46,300 |
| 2024/08/21 | 1,489 | 1,509 | 1,489 | 1,499 | 50,400 |
| 2024/08/20 | 1,506 | 1,520 | 1,505 | 1,507 | 55,600 |
| 2024/08/19 | 1,486 | 1,505 | 1,484 | 1,489 | 55,400 |