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
2009/12/30 636 645 629 640 19,200
2009/12/29 640 646 629 634 30,500
2009/12/28 631 648 626 636 23,600
2009/12/25 638 638 626 631 19,800
2009/12/24 621 632 616 628 14,400
2009/12/22 632 634 615 620 34,500
2009/12/21 642 642 626 629 17,100
2009/12/18 625 637 625 637 13,300
2009/12/17 642 642 630 631 22,000
2009/12/16 666 666 630 641 34,000
2009/12/15 637 638 624 636 17,800
2009/12/14 649 649 624 637 22,900
2009/12/11 650 650 628 641 49,400
2009/12/10 649 650 630 642 44,300
2009/12/09 657 657 642 650 15,800
2009/12/08 640 667 640 656 38,100
2009/12/07 641 643 626 641 54,500
2009/12/04 656 656 626 631 47,400
2009/12/03 636 653 635 651 68,300
2009/12/02 632 642 620 629 83,700
2009/12/01 621 638 621 632 36,700
2009/11/30 619 638 608 618 36,300
2009/11/27 615 615 607 613 17,200
2009/11/26 605 626 605 616 39,000
2009/11/25 623 631 619 625 30,400
2009/11/24 633 638 623 625 28,300
2009/11/20 633 647 633 633 23,100
2009/11/19 645 646 633 639 33,500
2009/11/18 638 645 633 644 42,200
2009/11/17 651 652 635 646 39,900
2009/11/16 650 668 648 652 23,800
2009/11/13 643 663 637 649 32,800
2009/11/12 680 680 635 648 55,900
2009/11/11 680 692 678 682 27,200
2009/11/10 699 704 684 685 38,500
2009/11/09 689 710 683 695 36,700
2009/11/06 711 711 676 679 35,300
2009/11/05 714 714 697 702 34,800
2009/11/04 729 729 707 711 33,700
2009/11/02 752 753 720 724 61,300
2009/10/30 766 771 760 763 21,000
2009/10/29 760 770 752 756 40,000
2009/10/28 779 780 758 763 25,800
2009/10/27 774 780 756 778 43,200
2009/10/26 785 789 777 784 20,000
2009/10/23 787 793 777 781 25,200
2009/10/22 785 790 780 785 21,600
2009/10/21 787 790 783 787 15,000
2009/10/20 799 808 785 794 18,900
2009/10/19 791 797 785 792 20,600
2009/10/16 815 822 791 803 36,500
2009/10/15 794 815 794 809 41,300
2009/10/14 794 794 775 784 48,700
2009/10/13 795 798 772 787 57,900
2009/10/09 792 804 790 794 44,800
2009/10/08 807 807 775 784 87,500
2009/10/07 805 808 794 805 25,600
2009/10/06 809 810 786 798 37,200
2009/10/05 826 827 806 816 32,300
2009/10/02 839 845 813 836 33,400
2009/10/01 885 905 861 869 39,200
2009/09/30 874 900 874 900 19,300
2009/09/29 895 900 872 883 42,000
2009/09/28 909 914 890 905 24,300
2009/09/25 943 943 910 910 24,200
2009/09/24 937 948 925 948 29,800
2009/09/18 925 928 908 917 26,400
2009/09/17 919 927 917 925 17,800
2009/09/16 911 936 909 911 34,000
2009/09/15 910 928 907 908 24,600
2009/09/14 919 927 908 911 23,700
2009/09/11 929 930 917 920 34,100
2009/09/10 913 924 912 918 22,300
2009/09/09 913 923 904 912 15,300
2009/09/08 917 921 907 913 42,500
2009/09/07 921 925 914 916 21,900
2009/09/04 923 934 906 910 29,500
2009/09/03 926 943 920 922 37,200
2009/09/02 946 958 931 936 20,900
2009/09/01 954 961 947 948 16,800
2009/08/31 960 989 947 954 22,800
2009/08/28 961 976 951 964 16,600
2009/08/27 992 993 960 970 31,100
2009/08/26 979 990 967 989 62,200
2009/08/25 959 977 950 959 28,600
2009/08/24 934 965 934 954 45,500
2009/08/21 932 944 916 924 27,400
2009/08/20 925 933 922 927 39,800
2009/08/19 926 937 917 928 31,400
2009/08/18 925 948 921 933 35,100
2009/08/17 934 939 926 933 25,600
2009/08/14 925 946 925 944 15,700
2009/08/13 921 938 921 934 9,600
2009/08/12 925 931 918 920 28,500
2009/08/11 933 933 926 929 20,900
2009/08/10 936 941 930 933 15,000
2009/08/07 929 943 916 935 19,200
2009/08/06 933 941 925 926 25,400
2009/08/05 956 962 940 944 12,700
2009/08/04 973 977 945 955 23,400
2009/08/03 981 981 946 980 47,700
2009/07/31 928 989 923 988 33,900
2009/07/30 921 930 908 924 39,900
2009/07/29 921 940 921 929 44,800
2009/07/28 938 942 924 928 15,500
2009/07/27 942 945 930 937 23,800
2009/07/24 940 941 923 932 33,500
2009/07/23 956 959 933 938 22,600
2009/07/22 939 964 934 955 40,100
2009/07/21 924 953 924 933 19,200
2009/07/17 931 936 919 924 6,900
2009/07/16 948 949 924 924 25,000
2009/07/15 916 928 904 908 30,400
2009/07/14 917 940 915 926 46,900
2009/07/13 903 913 898 899 29,100
2009/07/10 902 918 902 903 29,800
2009/07/09 923 944 900 902 37,100
2009/07/08 937 950 933 933 28,300
2009/07/07 945 960 930 947 25,500
2009/07/06 951 957 931 935 25,400
2009/07/03 947 958 936 951 37,100
2009/07/02 990 1,002 960 960 52,000
2009/07/01 1,005 1,006 984 993 26,500
2009/06/30 989 1,010 978 1,010 53,500
2009/06/29 955 984 955 982 20,200
2009/06/26 953 973 945 956 26,600
2009/06/25 953 960 936 943 31,800
2009/06/24 923 933 915 933 20,900
2009/06/23 940 942 913 928 33,200
2009/06/22 956 967 928 930 44,400
2009/06/19 974 974 950 970 15,700
2009/06/18 970 979 953 954 21,600
2009/06/17 945 989 944 989 35,800
2009/06/16 984 1,000 946 954 58,100
2009/06/15 992 1,007 985 1,004 21,300
2009/06/12 984 996 975 983 43,900
2009/06/11 985 1,004 985 1,004 17,400
2009/06/10 955 999 955 995 44,500
2009/06/09 967 985 950 961 25,100
2009/06/08 928 971 922 967 53,000
2009/06/05 945 950 906 916 31,700
2009/06/04 934 943 925 935 39,800
2009/06/03 910 938 910 931 72,900
2009/06/02 989 989 902 911 78,500
2009/06/01 970 1,009 968 985 38,800
2009/05/29 975 975 951 970 40,400
2009/05/28 957 979 951 976 47,200
2009/05/27 943 954 930 952 36,500
2009/05/26 912 941 903 933 38,000
2009/05/25 883 914 879 903 33,400
2009/05/22 863 889 835 869 42,400
2009/05/21 845 875 818 872 43,300
2009/05/20 781 850 781 850 83,700
2009/05/19 776 776 759 765 15,500
2009/05/18 767 777 758 760 14,800
2009/05/15 760 769 744 769 17,700
2009/05/14 762 772 745 745 26,900
2009/05/13 772 781 763 772 10,000
2009/05/12 773 789 764 767 32,700
2009/05/11 772 779 761 772 38,500
2009/05/08 779 780 767 779 15,500
2009/05/07 775 780 765 779 29,600
2009/05/01 739 750 734 741 24,000
2009/04/30 730 739 727 731 51,100
2009/04/28 731 735 729 730 39,300
2009/04/27 749 749 730 730 19,000
2009/04/24 735 754 730 730 23,100
2009/04/23 738 752 729 737 42,300
2009/04/22 743 752 729 730 36,800
2009/04/21 747 747 730 734 34,400
2009/04/20 727 749 723 748 18,200
2009/04/17 730 737 723 725 19,800
2009/04/16 732 748 721 723 28,600
2009/04/15 736 742 722 738 22,000
2009/04/14 753 753 720 728 23,700
2009/04/13 742 760 739 753 16,100
2009/04/10 758 758 735 739 19,700
2009/04/09 740 759 737 750 32,700
2009/04/08 749 760 730 750 16,400
2009/04/07 762 777 752 753 15,700
2009/04/06 763 764 744 752 17,500
2009/04/03 756 756 728 743 22,000
2009/04/02 726 751 723 746 31,600
2009/04/01 730 731 714 716 34,800
2009/03/31 759 759 715 730 27,600
2009/03/30 777 786 770 770 15,700
2009/03/27 809 810 784 787 36,600
2009/03/26 776 803 768 800 43,600
2009/03/25 823 823 782 786 34,800
2009/03/24 773 810 773 803 44,200
2009/03/23 727 775 725 769 52,200
2009/03/19 724 725 715 721 16,900
2009/03/18 724 725 714 716 42,100
2009/03/17 716 722 714 715 21,600
2009/03/16 696 719 696 716 35,300
2009/03/13 686 700 682 684 48,500
2009/03/12 662 667 658 666 15,700
2009/03/11 657 678 657 672 34,400
2009/03/10 661 661 640 640 43,500
2009/03/09 681 708 681 681 29,600
2009/03/06 666 699 647 691 51,900
2009/03/05 670 686 665 670 35,900
2009/03/04 664 674 657 671 32,300
2009/03/03 634 662 634 654 7,700
2009/03/02 631 666 631 661 29,800
2009/02/27 640 661 632 651 34,300
2009/02/26 664 676 652 660 42,500
2009/02/25 686 691 651 663 36,700
2009/02/24 699 699 656 663 51,900
2009/02/23 695 725 695 709 24,800
2009/02/20 704 717 692 695 19,600
2009/02/19 705 711 700 704 19,600
2009/02/18 721 729 706 713 16,700
2009/02/17 728 738 715 723 10,200
2009/02/16 722 738 719 738 33,100
2009/02/13 705 721 695 706 31,000
2009/02/12 707 715 690 695 31,800
2009/02/10 772 780 701 717 76,000
2009/02/09 781 787 773 773 23,400
2009/02/06 776 776 763 771 22,500
2009/02/05 758 782 757 767 55,000
2009/02/04 758 760 754 757 29,900
2009/02/03 772 780 759 762 27,800
2009/02/02 761 793 761 781 19,500
2009/01/30 776 791 768 769 26,300
2009/01/29 804 805 782 784 25,500
2009/01/28 802 806 776 794 23,900
2009/01/27 777 820 777 801 51,700
2009/01/26 770 778 759 767 23,700
2009/01/23 760 770 754 754 19,800
2009/01/22 775 782 768 776 23,700
2009/01/21 753 790 753 767 29,200
2009/01/20 794 794 753 783 53,200
2009/01/19 793 798 785 791 26,700
2009/01/16 793 804 782 792 61,200
2009/01/15 800 812 800 801 33,500
2009/01/14 815 830 815 824 18,400
2009/01/13 820 821 804 805 57,900
2009/01/09 836 845 821 838 58,200
2009/01/08 857 863 839 845 48,900
2009/01/07 881 898 866 866 40,600
2009/01/06 868 888 862 882 23,800
2009/01/05 874 875 867 870 13,300

このページの先頭へ