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
2013/12/30 1,349 1,357 1,317 1,327 42,500
2013/12/27 1,325 1,340 1,309 1,335 32,700
2013/12/26 1,298 1,315 1,282 1,303 46,200
2013/12/25 1,286 1,289 1,265 1,280 48,100
2013/12/24 1,286 1,339 1,254 1,264 40,900
2013/12/20 1,314 1,322 1,270 1,279 45,500
2013/12/19 1,349 1,350 1,295 1,327 37,900
2013/12/18 1,353 1,360 1,322 1,329 31,000
2013/12/17 1,363 1,368 1,347 1,351 19,600
2013/12/16 1,340 1,360 1,337 1,340 23,700
2013/12/13 1,349 1,354 1,325 1,331 84,400
2013/12/12 1,363 1,368 1,343 1,362 17,800
2013/12/11 1,369 1,370 1,339 1,346 45,400
2013/12/10 1,391 1,391 1,362 1,384 20,900
2013/12/09 1,370 1,384 1,357 1,373 41,700
2013/12/06 1,320 1,366 1,313 1,360 29,200
2013/12/05 1,326 1,347 1,310 1,310 24,600
2013/12/04 1,346 1,360 1,321 1,323 37,800
2013/12/03 1,350 1,368 1,335 1,360 42,800
2013/12/02 1,331 1,346 1,329 1,340 53,300
2013/11/29 1,319 1,338 1,305 1,331 24,300
2013/11/28 1,340 1,359 1,304 1,320 60,300
2013/11/27 1,340 1,350 1,325 1,338 41,500
2013/11/26 1,289 1,340 1,285 1,336 57,700
2013/11/25 1,303 1,303 1,275 1,289 35,800
2013/11/22 1,302 1,320 1,290 1,297 73,400
2013/11/21 1,333 1,347 1,272 1,316 67,200
2013/11/20 1,297 1,330 1,254 1,328 108,300
2013/11/19 1,308 1,308 1,273 1,290 40,600
2013/11/18 1,259 1,310 1,255 1,308 92,300
2013/11/15 1,210 1,268 1,209 1,259 114,100
2013/11/14 1,195 1,210 1,192 1,201 48,600
2013/11/13 1,191 1,195 1,187 1,191 25,200
2013/11/12 1,199 1,205 1,183 1,191 37,900
2013/11/11 1,210 1,210 1,181 1,190 57,100
2013/11/08 1,184 1,199 1,172 1,178 50,000
2013/11/07 1,235 1,240 1,196 1,204 57,300
2013/11/06 1,177 1,256 1,170 1,230 38,800
2013/11/05 1,179 1,188 1,168 1,178 22,100
2013/11/01 1,185 1,188 1,160 1,164 18,200
2013/10/31 1,184 1,185 1,169 1,178 20,900
2013/10/30 1,179 1,182 1,160 1,180 20,100
2013/10/29 1,165 1,170 1,135 1,166 17,700
2013/10/28 1,131 1,168 1,123 1,165 21,300
2013/10/25 1,150 1,160 1,122 1,122 29,900
2013/10/24 1,144 1,144 1,083 1,133 36,000
2013/10/23 1,169 1,175 1,145 1,145 41,100
2013/10/22 1,180 1,185 1,165 1,169 30,200
2013/10/21 1,187 1,193 1,162 1,180 23,800
2013/10/18 1,187 1,198 1,175 1,191 10,900
2013/10/17 1,185 1,185 1,175 1,185 16,100
2013/10/16 1,180 1,180 1,140 1,161 5,100
2013/10/15 1,184 1,185 1,153 1,176 22,300
2013/10/11 1,157 1,184 1,151 1,173 23,800
2013/10/10 1,146 1,158 1,125 1,154 24,600
2013/10/09 1,106 1,125 1,073 1,124 12,900
2013/10/08 1,096 1,124 1,084 1,102 20,500
2013/10/07 1,129 1,135 1,078 1,095 33,500
2013/10/04 1,154 1,154 1,098 1,148 29,300
2013/10/03 1,160 1,175 1,130 1,158 23,700
2013/10/02 1,179 1,211 1,163 1,175 45,600
2013/10/01 1,194 1,200 1,157 1,161 55,100
2013/09/30 1,225 1,228 1,198 1,209 61,100
2013/09/27 1,190 1,265 1,190 1,247 69,200
2013/09/26 1,165 1,190 1,133 1,189 25,800
2013/09/25 1,161 1,190 1,150 1,189 43,400
2013/09/24 1,142 1,193 1,111 1,168 46,300
2013/09/20 1,090 1,120 1,081 1,118 33,200
2013/09/19 1,078 1,088 1,036 1,085 24,800
2013/09/18 1,056 1,093 1,050 1,059 20,800
2013/09/17 1,058 1,096 1,057 1,057 19,900
2013/09/13 1,017 1,057 1,017 1,055 41,100
2013/09/12 1,016 1,040 1,002 1,032 18,400
2013/09/11 1,010 1,017 1,006 1,010 15,900
2013/09/10 1,002 1,017 997 1,010 22,900
2013/09/09 992 1,007 980 998 23,500
2013/09/06 968 984 962 982 9,200
2013/09/05 973 978 962 978 5,200
2013/09/04 967 975 960 973 2,900
2013/09/03 950 970 946 970 8,200
2013/09/02 948 950 938 943 4,100
2013/08/30 950 950 939 942 21,300
2013/08/29 943 967 943 950 5,000
2013/08/28 964 964 942 958 9,200
2013/08/27 971 977 965 965 7,500
2013/08/26 960 971 960 971 6,800
2013/08/23 957 966 955 966 10,900
2013/08/22 940 949 935 942 9,900
2013/08/21 938 946 931 935 13,900
2013/08/20 956 956 939 939 27,000
2013/08/19 987 987 971 971 3,000
2013/08/16 991 995 982 982 8,400
2013/08/15 997 1,005 995 997 10,600
2013/08/14 986 1,000 984 1,000 15,600
2013/08/13 975 986 975 986 6,600
2013/08/12 969 981 966 968 5,300
2013/08/09 974 984 969 969 11,200
2013/08/08 975 1,000 961 961 10,300
2013/08/07 969 1,000 969 975 17,500
2013/08/06 971 1,010 971 985 12,900
2013/08/05 975 990 970 972 10,600
2013/08/02 946 995 946 995 11,300
2013/08/01 935 959 935 947 8,200
2013/07/31 945 945 925 925 8,900
2013/07/30 930 958 930 956 6,200
2013/07/29 941 955 928 931 13,000
2013/07/26 975 976 958 958 11,600
2013/07/25 1,020 1,020 992 993 11,100
2013/07/24 995 1,005 989 1,004 5,900
2013/07/23 987 1,007 987 993 26,800
2013/07/22 980 998 971 987 13,300
2013/07/19 995 998 974 974 14,900
2013/07/18 992 992 984 992 3,300
2013/07/17 976 999 972 986 14,400
2013/07/16 985 986 969 982 13,600
2013/07/12 958 983 957 964 13,700
2013/07/11 957 964 941 950 13,800
2013/07/10 965 984 960 970 8,000
2013/07/09 964 990 960 971 17,700
2013/07/08 995 995 941 941 13,000
2013/07/05 990 990 975 990 10,000
2013/07/04 965 989 956 972 27,300
2013/07/03 938 969 938 961 17,000
2013/07/02 931 938 923 938 9,600
2013/07/01 939 939 912 923 12,600
2013/06/28 899 927 879 924 31,700
2013/06/27 881 906 874 894 46,300
2013/06/26 926 926 888 893 9,000
2013/06/25 927 927 898 911 10,500
2013/06/24 945 945 924 929 12,700
2013/06/21 905 948 893 946 27,300
2013/06/20 912 924 904 924 15,400
2013/06/19 925 925 901 912 7,100
2013/06/18 915 928 895 897 11,000
2013/06/17 865 904 835 901 22,500
2013/06/14 885 890 861 865 53,900
2013/06/13 917 917 880 885 19,600
2013/06/12 900 920 900 917 11,500
2013/06/11 954 954 911 926 21,900
2013/06/10 975 975 937 941 20,600
2013/06/07 910 937 851 926 31,300
2013/06/06 935 964 920 949 28,000
2013/06/05 991 1,014 979 979 14,300
2013/06/04 962 1,000 956 991 26,400
2013/06/03 1,010 1,012 979 979 49,600
2013/05/31 959 1,021 954 1,021 27,600
2013/05/30 959 970 933 933 40,000
2013/05/29 982 1,010 968 989 33,700
2013/05/28 942 984 942 960 35,500
2013/05/27 985 985 947 951 21,300
2013/05/24 980 1,031 955 983 46,800
2013/05/23 1,088 1,096 982 989 54,800
2013/05/22 1,090 1,096 1,080 1,089 27,700
2013/05/21 1,065 1,090 1,062 1,088 37,500
2013/05/20 1,055 1,077 1,047 1,047 28,800
2013/05/17 1,037 1,065 1,033 1,040 26,400
2013/05/16 1,000 1,045 1,000 1,030 39,900
2013/05/15 1,040 1,040 999 1,036 48,800
2013/05/14 1,066 1,073 1,045 1,046 15,600
2013/05/13 1,050 1,064 1,037 1,058 36,000
2013/05/10 1,012 1,041 990 1,037 80,900
2013/05/09 1,024 1,024 990 992 17,800
2013/05/08 1,026 1,026 1,010 1,013 24,200
2013/05/07 1,000 1,025 992 1,018 23,200
2013/05/02 988 996 960 983 30,600
2013/05/01 1,001 1,001 972 987 8,900
2013/04/30 1,000 1,008 996 1,001 23,600
2013/04/26 995 1,022 990 999 49,800
2013/04/25 989 993 961 987 27,900
2013/04/24 990 999 977 988 16,800
2013/04/23 972 989 971 977 16,000
2013/04/22 956 988 956 977 42,300
2013/04/19 910 945 903 945 40,600
2013/04/18 917 917 898 901 26,500
2013/04/17 915 928 896 902 26,900
2013/04/16 929 933 908 911 27,800
2013/04/15 913 938 907 931 31,900
2013/04/12 921 929 912 912 14,700
2013/04/11 918 928 900 925 18,300
2013/04/10 911 929 902 913 19,200
2013/04/09 915 923 902 905 23,900
2013/04/08 915 928 892 913 24,700
2013/04/05 910 916 886 903 32,900
2013/04/04 859 895 850 893 20,800
2013/04/03 843 874 843 872 18,100
2013/04/02 853 865 833 849 31,300
2013/04/01 862 879 840 850 22,700
2013/03/29 888 892 862 864 18,100
2013/03/28 896 897 855 880 26,300
2013/03/27 888 903 888 897 25,300
2013/03/26 901 914 895 912 23,000
2013/03/25 918 922 900 910 31,000
2013/03/22 920 928 911 914 35,700
2013/03/21 914 933 913 926 44,900
2013/03/19 880 890 874 884 44,800
2013/03/18 877 880 862 862 34,600
2013/03/15 857 872 854 862 27,800
2013/03/14 874 874 843 844 40,800
2013/03/13 870 870 836 854 26,200
2013/03/12 877 877 859 865 39,800
2013/03/11 824 851 824 847 24,700
2013/03/08 816 837 815 818 96,200
2013/03/07 865 867 831 831 57,000
2013/03/06 844 863 844 852 22,700
2013/03/05 867 882 840 840 20,500
2013/03/04 879 880 856 880 18,600
2013/03/01 860 874 855 874 27,400
2013/02/28 825 860 820 860 22,300
2013/02/27 840 849 830 830 17,000
2013/02/26 841 850 840 841 17,600
2013/02/25 855 869 852 853 23,400
2013/02/22 849 866 835 849 19,700
2013/02/21 870 875 852 855 12,300
2013/02/20 859 867 846 866 18,900
2013/02/19 850 857 825 846 40,200
2013/02/18 835 864 835 849 25,900
2013/02/15 875 875 829 840 27,700
2013/02/14 879 888 851 883 23,500
2013/02/13 887 889 873 880 23,700
2013/02/12 910 912 875 882 22,000
2013/02/08 906 909 886 889 19,700
2013/02/07 911 914 890 892 17,800
2013/02/06 915 919 901 915 48,000
2013/02/05 890 890 851 860 24,300
2013/02/04 857 906 857 889 21,100
2013/02/01 840 859 840 857 18,300
2013/01/31 847 854 841 847 18,500
2013/01/30 849 860 843 843 27,800
2013/01/29 830 849 826 837 15,200
2013/01/28 860 860 836 840 21,900
2013/01/25 848 855 837 852 29,300
2013/01/24 835 841 829 839 19,700
2013/01/23 835 849 833 835 21,000
2013/01/22 850 852 840 844 21,100
2013/01/21 850 853 844 850 17,000
2013/01/18 830 841 830 841 22,100
2013/01/17 823 835 816 824 27,500
2013/01/16 836 840 829 831 29,500
2013/01/15 830 841 830 837 26,300
2013/01/11 830 834 826 827 33,200
2013/01/10 813 825 813 821 20,900
2013/01/09 813 817 812 813 18,100
2013/01/08 810 825 807 820 22,200
2013/01/07 803 815 798 813 38,000
2013/01/04 788 798 788 793 33,500

このページの先頭へ