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 |
|---|---|---|---|---|---|
| 2026/03/04 | 1,435 | 1,437 | 1,389 | 1,408 | 129,600 |
| 2026/03/03 | 1,467 | 1,489 | 1,450 | 1,455 | 101,800 |
| 2026/03/02 | 1,478 | 1,487 | 1,460 | 1,474 | 74,700 |
| 2026/02/27 | 1,472 | 1,496 | 1,467 | 1,495 | 86,300 |
| 2026/02/26 | 1,480 | 1,487 | 1,470 | 1,471 | 49,700 |
| 2026/02/25 | 1,494 | 1,494 | 1,468 | 1,473 | 57,500 |
| 2026/02/24 | 1,484 | 1,494 | 1,475 | 1,487 | 104,400 |
| 2026/02/20 | 1,467 | 1,481 | 1,460 | 1,480 | 71,900 |
| 2026/02/19 | 1,471 | 1,481 | 1,467 | 1,477 | 89,700 |
| 2026/02/18 | 1,459 | 1,474 | 1,459 | 1,468 | 43,300 |
| 2026/02/17 | 1,460 | 1,472 | 1,454 | 1,457 | 39,700 |
| 2026/02/16 | 1,468 | 1,475 | 1,460 | 1,468 | 54,300 |
| 2026/02/13 | 1,489 | 1,489 | 1,453 | 1,456 | 68,400 |
| 2026/02/12 | 1,472 | 1,488 | 1,470 | 1,483 | 77,900 |
| 2026/02/10 | 1,462 | 1,475 | 1,462 | 1,470 | 54,400 |
| 2026/02/09 | 1,467 | 1,469 | 1,453 | 1,461 | 55,600 |
| 2026/02/06 | 1,433 | 1,449 | 1,429 | 1,445 | 44,000 |
| 2026/02/05 | 1,446 | 1,450 | 1,436 | 1,436 | 53,200 |
| 2026/02/04 | 1,423 | 1,442 | 1,420 | 1,436 | 64,300 |
| 2026/02/03 | 1,413 | 1,427 | 1,409 | 1,423 | 54,400 |
| 2026/02/02 | 1,426 | 1,430 | 1,402 | 1,403 | 67,300 |
| 2026/01/30 | 1,417 | 1,425 | 1,409 | 1,422 | 45,000 |
| 2026/01/29 | 1,416 | 1,417 | 1,400 | 1,417 | 87,500 |
| 2026/01/28 | 1,417 | 1,419 | 1,410 | 1,416 | 52,100 |
| 2026/01/27 | 1,417 | 1,425 | 1,408 | 1,423 | 66,900 |
| 2026/01/26 | 1,431 | 1,431 | 1,416 | 1,417 | 81,000 |
| 2026/01/23 | 1,459 | 1,459 | 1,440 | 1,445 | 56,000 |
| 2026/01/22 | 1,442 | 1,456 | 1,442 | 1,454 | 73,500 |
| 2026/01/21 | 1,441 | 1,443 | 1,432 | 1,440 | 52,200 |
| 2026/01/20 | 1,451 | 1,458 | 1,441 | 1,451 | 63,300 |
| 2026/01/19 | 1,489 | 1,489 | 1,455 | 1,461 | 75,200 |
| 2026/01/16 | 1,473 | 1,492 | 1,470 | 1,490 | 65,300 |
| 2026/01/15 | 1,469 | 1,475 | 1,465 | 1,470 | 61,800 |
| 2026/01/14 | 1,467 | 1,487 | 1,460 | 1,469 | 51,100 |
| 2026/01/13 | 1,470 | 1,478 | 1,459 | 1,467 | 74,900 |
| 2026/01/09 | 1,453 | 1,471 | 1,453 | 1,458 | 62,700 |
| 2026/01/08 | 1,446 | 1,455 | 1,444 | 1,451 | 54,700 |
| 2026/01/07 | 1,430 | 1,460 | 1,429 | 1,452 | 71,600 |
| 2026/01/06 | 1,430 | 1,443 | 1,429 | 1,439 | 60,100 |
| 2026/01/05 | 1,420 | 1,429 | 1,413 | 1,425 | 63,000 |
| 2025/12/30 | 1,425 | 1,443 | 1,420 | 1,430 | 54,600 |
| 2025/12/29 | 1,408 | 1,425 | 1,406 | 1,425 | 64,500 |
| 2025/12/26 | 1,399 | 1,405 | 1,398 | 1,404 | 47,900 |
| 2025/12/25 | 1,408 | 1,408 | 1,398 | 1,403 | 44,100 |
| 2025/12/24 | 1,419 | 1,422 | 1,398 | 1,403 | 40,300 |
| 2025/12/23 | 1,409 | 1,421 | 1,404 | 1,421 | 62,000 |
| 2025/12/22 | 1,401 | 1,409 | 1,400 | 1,407 | 86,200 |
| 2025/12/19 | 1,390 | 1,400 | 1,390 | 1,394 | 67,200 |
| 2025/12/18 | 1,393 | 1,396 | 1,388 | 1,390 | 53,200 |
| 2025/12/17 | 1,392 | 1,397 | 1,384 | 1,393 | 62,900 |
| 2025/12/16 | 1,392 | 1,399 | 1,388 | 1,392 | 107,600 |
| 2025/12/15 | 1,374 | 1,392 | 1,373 | 1,392 | 95,800 |
| 2025/12/12 | 1,370 | 1,380 | 1,368 | 1,374 | 71,300 |
| 2025/12/11 | 1,379 | 1,384 | 1,361 | 1,364 | 111,700 |
| 2025/12/10 | 1,373 | 1,382 | 1,369 | 1,375 | 54,500 |
| 2025/12/09 | 1,375 | 1,381 | 1,370 | 1,375 | 58,400 |
| 2025/12/08 | 1,372 | 1,388 | 1,371 | 1,379 | 42,900 |
| 2025/12/05 | 1,385 | 1,388 | 1,371 | 1,371 | 48,600 |
| 2025/12/04 | 1,373 | 1,395 | 1,372 | 1,391 | 64,300 |
| 2025/12/03 | 1,390 | 1,390 | 1,373 | 1,373 | 55,800 |
| 2025/12/02 | 1,400 | 1,400 | 1,388 | 1,388 | 35,700 |
| 2025/12/01 | 1,402 | 1,404 | 1,392 | 1,396 | 41,700 |
| 2025/11/28 | 1,390 | 1,404 | 1,390 | 1,404 | 44,800 |
| 2025/11/27 | 1,400 | 1,404 | 1,387 | 1,390 | 48,300 |
| 2025/11/26 | 1,409 | 1,412 | 1,400 | 1,403 | 45,000 |
| 2025/11/25 | 1,394 | 1,409 | 1,394 | 1,406 | 85,600 |
| 2025/11/21 | 1,374 | 1,394 | 1,374 | 1,394 | 57,000 |
| 2025/11/20 | 1,360 | 1,383 | 1,360 | 1,375 | 63,800 |
| 2025/11/19 | 1,352 | 1,364 | 1,350 | 1,355 | 53,400 |
| 2025/11/18 | 1,369 | 1,373 | 1,352 | 1,352 | 56,200 |
| 2025/11/17 | 1,378 | 1,384 | 1,370 | 1,371 | 56,100 |
| 2025/11/14 | 1,374 | 1,384 | 1,367 | 1,380 | 41,800 |
| 2025/11/13 | 1,376 | 1,392 | 1,376 | 1,381 | 50,600 |
| 2025/11/12 | 1,352 | 1,376 | 1,352 | 1,376 | 105,800 |
| 2025/11/11 | 1,342 | 1,354 | 1,341 | 1,351 | 88,000 |
| 2025/11/10 | 1,356 | 1,368 | 1,338 | 1,338 | 121,600 |
| 2025/11/07 | 1,362 | 1,368 | 1,335 | 1,341 | 90,700 |
| 2025/11/06 | 1,361 | 1,382 | 1,361 | 1,369 | 37,400 |
| 2025/11/05 | 1,377 | 1,377 | 1,348 | 1,359 | 122,500 |
| 2025/11/04 | 1,375 | 1,379 | 1,366 | 1,378 | 33,300 |
| 2025/10/31 | 1,376 | 1,379 | 1,371 | 1,378 | 59,000 |
| 2025/10/30 | 1,383 | 1,390 | 1,375 | 1,375 | 71,500 |
| 2025/10/29 | 1,382 | 1,385 | 1,368 | 1,383 | 114,100 |
| 2025/10/28 | 1,406 | 1,408 | 1,380 | 1,380 | 82,900 |
| 2025/10/27 | 1,407 | 1,419 | 1,406 | 1,418 | 57,000 |
| 2025/10/24 | 1,406 | 1,408 | 1,396 | 1,397 | 33,200 |
| 2025/10/23 | 1,401 | 1,411 | 1,396 | 1,409 | 41,000 |
| 2025/10/22 | 1,395 | 1,408 | 1,393 | 1,401 | 75,200 |
| 2025/10/21 | 1,406 | 1,408 | 1,395 | 1,395 | 48,500 |
| 2025/10/20 | 1,405 | 1,406 | 1,397 | 1,406 | 49,600 |
| 2025/10/17 | 1,395 | 1,396 | 1,390 | 1,394 | 27,600 |
| 2025/10/16 | 1,400 | 1,411 | 1,398 | 1,398 | 38,200 |
| 2025/10/15 | 1,382 | 1,400 | 1,375 | 1,400 | 77,100 |
| 2025/10/14 | 1,360 | 1,367 | 1,350 | 1,362 | 157,300 |
| 2025/10/10 | 1,390 | 1,390 | 1,368 | 1,369 | 100,400 |
| 2025/10/09 | 1,392 | 1,399 | 1,391 | 1,398 | 34,000 |
| 2025/10/08 | 1,400 | 1,407 | 1,392 | 1,392 | 23,800 |
| 2025/10/07 | 1,390 | 1,405 | 1,386 | 1,397 | 80,200 |
| 2025/10/06 | 1,413 | 1,413 | 1,391 | 1,400 | 77,900 |
| 2025/10/03 | 1,377 | 1,392 | 1,377 | 1,384 | 34,000 |
| 2025/10/02 | 1,388 | 1,390 | 1,371 | 1,375 | 117,800 |
| 2025/10/01 | 1,399 | 1,419 | 1,390 | 1,390 | 128,400 |
| 2025/09/30 | 1,411 | 1,411 | 1,391 | 1,401 | 86,600 |
| 2025/09/29 | 1,416 | 1,420 | 1,403 | 1,407 | 90,800 |
| 2025/09/26 | 1,435 | 1,444 | 1,433 | 1,444 | 126,000 |
| 2025/09/25 | 1,428 | 1,434 | 1,425 | 1,433 | 36,300 |
| 2025/09/24 | 1,423 | 1,423 | 1,414 | 1,421 | 68,800 |
| 2025/09/22 | 1,420 | 1,425 | 1,419 | 1,422 | 47,200 |
| 2025/09/19 | 1,432 | 1,440 | 1,413 | 1,423 | 79,300 |
| 2025/09/18 | 1,436 | 1,437 | 1,424 | 1,431 | 62,300 |
| 2025/09/17 | 1,446 | 1,447 | 1,433 | 1,435 | 51,500 |
| 2025/09/16 | 1,445 | 1,458 | 1,445 | 1,453 | 25,300 |
| 2025/09/12 | 1,440 | 1,448 | 1,439 | 1,440 | 44,100 |
| 2025/09/11 | 1,445 | 1,449 | 1,439 | 1,440 | 41,700 |
| 2025/09/10 | 1,451 | 1,454 | 1,445 | 1,448 | 35,000 |
| 2025/09/09 | 1,459 | 1,465 | 1,451 | 1,451 | 30,000 |
| 2025/09/08 | 1,460 | 1,462 | 1,451 | 1,459 | 31,700 |
| 2025/09/05 | 1,452 | 1,459 | 1,446 | 1,459 | 38,100 |
| 2025/09/04 | 1,445 | 1,450 | 1,435 | 1,447 | 44,600 |
| 2025/09/03 | 1,433 | 1,445 | 1,433 | 1,445 | 46,300 |
| 2025/09/02 | 1,427 | 1,438 | 1,427 | 1,435 | 38,200 |
| 2025/09/01 | 1,431 | 1,448 | 1,421 | 1,427 | 59,500 |
| 2025/08/29 | 1,423 | 1,435 | 1,421 | 1,428 | 82,300 |
| 2025/08/28 | 1,429 | 1,429 | 1,424 | 1,428 | 29,200 |
| 2025/08/27 | 1,424 | 1,429 | 1,423 | 1,429 | 25,400 |
| 2025/08/26 | 1,433 | 1,433 | 1,424 | 1,429 | 53,900 |
| 2025/08/25 | 1,440 | 1,440 | 1,431 | 1,435 | 36,700 |
| 2025/08/22 | 1,430 | 1,437 | 1,427 | 1,437 | 22,300 |
| 2025/08/21 | 1,431 | 1,433 | 1,426 | 1,429 | 27,700 |
| 2025/08/20 | 1,442 | 1,447 | 1,430 | 1,431 | 40,000 |
| 2025/08/19 | 1,431 | 1,445 | 1,430 | 1,443 | 41,200 |
| 2025/08/18 | 1,432 | 1,443 | 1,431 | 1,432 | 30,200 |
| 2025/08/15 | 1,430 | 1,435 | 1,427 | 1,433 | 31,000 |
| 2025/08/14 | 1,434 | 1,435 | 1,425 | 1,429 | 58,000 |
| 2025/08/13 | 1,449 | 1,449 | 1,435 | 1,437 | 42,100 |
| 2025/08/12 | 1,440 | 1,454 | 1,433 | 1,454 | 87,200 |
| 2025/08/08 | 1,450 | 1,454 | 1,435 | 1,440 | 74,100 |
| 2025/08/07 | 1,443 | 1,475 | 1,443 | 1,460 | 53,400 |
| 2025/08/06 | 1,443 | 1,457 | 1,443 | 1,457 | 22,400 |
| 2025/08/05 | 1,435 | 1,452 | 1,435 | 1,443 | 29,600 |
| 2025/08/04 | 1,432 | 1,446 | 1,431 | 1,433 | 26,100 |
| 2025/08/01 | 1,446 | 1,460 | 1,446 | 1,455 | 41,400 |
| 2025/07/31 | 1,436 | 1,450 | 1,436 | 1,446 | 38,700 |
| 2025/07/30 | 1,422 | 1,434 | 1,421 | 1,431 | 64,500 |
| 2025/07/29 | 1,426 | 1,433 | 1,423 | 1,428 | 31,300 |
| 2025/07/28 | 1,440 | 1,445 | 1,426 | 1,431 | 54,800 |
| 2025/07/25 | 1,439 | 1,452 | 1,429 | 1,442 | 52,000 |
| 2025/07/24 | 1,417 | 1,446 | 1,417 | 1,440 | 87,100 |
| 2025/07/23 | 1,396 | 1,419 | 1,396 | 1,414 | 71,700 |
| 2025/07/22 | 1,387 | 1,395 | 1,384 | 1,387 | 29,300 |
| 2025/07/18 | 1,397 | 1,399 | 1,387 | 1,387 | 30,500 |
| 2025/07/17 | 1,400 | 1,400 | 1,390 | 1,397 | 41,700 |
| 2025/07/16 | 1,417 | 1,421 | 1,405 | 1,405 | 38,900 |
| 2025/07/15 | 1,437 | 1,437 | 1,416 | 1,420 | 24,900 |
| 2025/07/14 | 1,422 | 1,437 | 1,422 | 1,435 | 39,900 |
| 2025/07/11 | 1,407 | 1,429 | 1,405 | 1,422 | 70,100 |
| 2025/07/10 | 1,401 | 1,401 | 1,392 | 1,394 | 47,700 |
| 2025/07/09 | 1,389 | 1,412 | 1,388 | 1,401 | 69,300 |
| 2025/07/08 | 1,378 | 1,389 | 1,377 | 1,389 | 45,300 |
| 2025/07/07 | 1,392 | 1,393 | 1,376 | 1,377 | 54,000 |
| 2025/07/04 | 1,394 | 1,394 | 1,388 | 1,388 | 21,800 |
| 2025/07/03 | 1,381 | 1,390 | 1,381 | 1,390 | 41,000 |
| 2025/07/02 | 1,385 | 1,392 | 1,381 | 1,381 | 46,500 |
| 2025/07/01 | 1,399 | 1,402 | 1,385 | 1,385 | 51,300 |
| 2025/06/30 | 1,410 | 1,417 | 1,400 | 1,400 | 49,600 |
| 2025/06/27 | 1,400 | 1,409 | 1,399 | 1,409 | 75,800 |
| 2025/06/26 | 1,389 | 1,397 | 1,388 | 1,396 | 39,700 |
| 2025/06/25 | 1,400 | 1,401 | 1,384 | 1,391 | 42,000 |
| 2025/06/24 | 1,408 | 1,408 | 1,392 | 1,397 | 28,000 |
| 2025/06/23 | 1,407 | 1,407 | 1,388 | 1,396 | 52,100 |
| 2025/06/20 | 1,393 | 1,411 | 1,393 | 1,411 | 134,000 |
| 2025/06/19 | 1,406 | 1,406 | 1,392 | 1,393 | 49,100 |
| 2025/06/18 | 1,404 | 1,415 | 1,404 | 1,410 | 62,800 |
| 2025/06/17 | 1,410 | 1,418 | 1,407 | 1,408 | 25,000 |
| 2025/06/16 | 1,409 | 1,415 | 1,406 | 1,410 | 33,300 |
| 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 |