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
2014/12/30 995 1,004 993 997 19,100
2014/12/29 990 1,009 988 1,000 66,300
2014/12/26 969 987 969 987 29,800
2014/12/25 976 979 969 974 47,700
2014/12/24 975 977 971 975 32,600
2014/12/22 945 972 942 968 81,600
2014/12/19 946 950 937 944 61,100
2014/12/18 948 952 935 941 55,100
2014/12/17 925 932 915 922 92,700
2014/12/16 953 961 914 925 226,300
2014/12/15 975 977 953 960 92,700
2014/12/12 975 978 975 975 93,100
2014/12/11 984 985 977 978 72,900
2014/12/10 990 992 984 986 86,200
2014/12/09 1,013 1,018 991 996 94,400
2014/12/08 1,020 1,023 1,012 1,019 61,400
2014/12/05 1,009 1,009 999 1,008 72,200
2014/12/04 985 1,008 985 1,001 120,000
2014/12/03 979 986 977 981 111,400
2014/12/02 975 981 975 977 65,900
2014/12/01 983 983 975 980 87,500
2014/11/28 976 981 974 976 60,300
2014/11/27 979 983 975 975 66,800
2014/11/26 993 993 981 981 82,700
2014/11/25 978 987 978 987 43,000
2014/11/21 985 989 970 976 119,400
2014/11/20 999 999 985 986 58,900
2014/11/19 1,005 1,009 990 990 53,300
2014/11/18 986 1,002 986 999 107,200
2014/11/17 1,010 1,015 985 987 138,900
2014/11/14 1,035 1,041 1,004 1,009 94,600
2014/11/13 1,022 1,037 1,008 1,034 87,500
2014/11/12 1,040 1,045 1,020 1,021 46,900
2014/11/11 1,030 1,039 1,025 1,034 32,800
2014/11/10 1,003 1,052 1,001 1,030 227,100
2014/11/07 1,113 1,122 990 1,010 175,000
2014/11/06 1,120 1,125 1,110 1,110 54,900
2014/11/05 1,120 1,124 1,110 1,114 70,800
2014/11/04 1,143 1,146 1,127 1,130 97,300
2014/10/31 1,111 1,135 1,107 1,127 95,800
2014/10/30 1,105 1,108 1,101 1,102 32,700
2014/10/29 1,086 1,099 1,086 1,096 44,400
2014/10/28 1,085 1,088 1,072 1,079 33,600
2014/10/27 1,090 1,095 1,076 1,092 29,300
2014/10/24 1,092 1,096 1,071 1,073 46,400
2014/10/23 1,076 1,093 1,073 1,077 45,500
2014/10/22 1,086 1,098 1,075 1,086 52,100
2014/10/21 1,107 1,110 1,060 1,066 106,100
2014/10/20 1,129 1,129 1,105 1,109 41,300
2014/10/17 1,097 1,105 1,091 1,095 73,600
2014/10/16 1,100 1,101 1,083 1,097 69,700
2014/10/15 1,111 1,119 1,106 1,112 62,000
2014/10/14 1,120 1,124 1,109 1,109 73,200
2014/10/10 1,151 1,159 1,151 1,158 67,200
2014/10/09 1,170 1,171 1,151 1,158 55,400
2014/10/08 1,165 1,172 1,158 1,165 54,600
2014/10/07 1,177 1,183 1,170 1,174 35,200
2014/10/06 1,189 1,190 1,177 1,180 23,200
2014/10/03 1,171 1,179 1,162 1,166 43,000
2014/10/02 1,199 1,199 1,176 1,176 60,400
2014/10/01 1,223 1,226 1,212 1,219 93,400
2014/09/30 1,245 1,249 1,229 1,234 43,300
2014/09/29 1,260 1,260 1,243 1,251 40,900
2014/09/26 1,235 1,264 1,231 1,253 79,000
2014/09/25 1,243 1,270 1,243 1,270 62,000
2014/09/24 1,238 1,247 1,231 1,243 56,900
2014/09/22 1,230 1,244 1,227 1,241 50,700
2014/09/19 1,227 1,231 1,224 1,228 61,100
2014/09/18 1,250 1,250 1,226 1,230 43,200
2014/09/17 1,245 1,247 1,220 1,247 91,600
2014/09/16 1,220 1,247 1,216 1,235 88,300
2014/09/12 1,200 1,204 1,196 1,202 54,900
2014/09/11 1,216 1,216 1,202 1,207 20,800
2014/09/10 1,197 1,214 1,193 1,211 36,200
2014/09/09 1,190 1,206 1,187 1,200 37,200
2014/09/08 1,198 1,198 1,182 1,185 28,300
2014/09/05 1,199 1,200 1,179 1,179 23,500
2014/09/04 1,213 1,213 1,188 1,197 48,400
2014/09/03 1,185 1,210 1,182 1,206 66,200
2014/09/02 1,182 1,187 1,180 1,182 35,000
2014/09/01 1,172 1,182 1,171 1,178 42,200
2014/08/29 1,155 1,175 1,150 1,172 56,300
2014/08/28 1,157 1,157 1,145 1,155 60,400
2014/08/27 1,155 1,156 1,150 1,154 22,600
2014/08/26 1,155 1,155 1,149 1,152 30,800
2014/08/25 1,149 1,155 1,142 1,152 33,600
2014/08/22 1,147 1,147 1,137 1,140 24,900
2014/08/21 1,138 1,146 1,138 1,146 27,800
2014/08/20 1,144 1,144 1,137 1,139 20,500
2014/08/19 1,145 1,145 1,138 1,143 26,100
2014/08/18 1,135 1,142 1,129 1,139 14,300
2014/08/15 1,127 1,138 1,122 1,127 17,700
2014/08/14 1,121 1,130 1,121 1,129 20,100
2014/08/13 1,117 1,124 1,117 1,119 24,900
2014/08/12 1,124 1,133 1,116 1,130 53,800
2014/08/11 1,120 1,127 1,114 1,126 37,100
2014/08/08 1,121 1,134 1,102 1,109 57,600
2014/08/07 1,130 1,140 1,123 1,129 53,100
2014/08/06 1,151 1,153 1,133 1,139 66,400
2014/08/05 1,169 1,195 1,157 1,160 72,400
2014/08/04 1,164 1,174 1,164 1,167 16,300
2014/08/01 1,169 1,180 1,160 1,172 32,700
2014/07/31 1,191 1,195 1,182 1,183 39,500
2014/07/30 1,179 1,198 1,173 1,190 69,400
2014/07/29 1,163 1,179 1,160 1,177 37,600
2014/07/28 1,151 1,174 1,151 1,167 44,900
2014/07/25 1,152 1,154 1,145 1,151 33,300
2014/07/24 1,151 1,163 1,140 1,147 40,800
2014/07/23 1,141 1,146 1,139 1,144 18,800
2014/07/22 1,143 1,152 1,133 1,136 35,500
2014/07/18 1,134 1,141 1,126 1,140 39,500
2014/07/17 1,136 1,148 1,133 1,142 39,100
2014/07/16 1,138 1,142 1,129 1,129 45,700
2014/07/15 1,139 1,148 1,138 1,143 24,800
2014/07/14 1,126 1,145 1,122 1,144 25,500
2014/07/11 1,122 1,137 1,116 1,129 42,000
2014/07/10 1,142 1,147 1,131 1,131 50,400
2014/07/09 1,143 1,153 1,138 1,147 42,600
2014/07/08 1,161 1,161 1,147 1,149 51,900
2014/07/07 1,167 1,168 1,154 1,160 32,100
2014/07/04 1,165 1,180 1,164 1,164 19,900
2014/07/03 1,160 1,172 1,160 1,166 22,500
2014/07/02 1,167 1,170 1,159 1,160 31,700
2014/07/01 1,147 1,187 1,143 1,158 80,100
2014/06/30 1,127 1,148 1,127 1,143 39,300
2014/06/27 1,141 1,145 1,110 1,122 52,900
2014/06/26 1,146 1,149 1,142 1,142 27,000
2014/06/25 1,154 1,156 1,146 1,146 18,500
2014/06/24 1,150 1,158 1,139 1,154 33,000
2014/06/23 1,164 1,164 1,145 1,145 52,200
2014/06/20 1,165 1,166 1,154 1,154 37,100
2014/06/19 1,160 1,181 1,157 1,159 44,500
2014/06/18 1,158 1,165 1,152 1,160 33,200
2014/06/17 1,143 1,164 1,143 1,151 38,900
2014/06/16 1,155 1,155 1,133 1,136 42,100
2014/06/13 1,125 1,149 1,125 1,145 58,300
2014/06/12 1,142 1,160 1,138 1,139 44,500
2014/06/11 1,144 1,150 1,136 1,142 49,000
2014/06/10 1,146 1,158 1,140 1,147 40,400
2014/06/09 1,152 1,157 1,143 1,146 26,600
2014/06/06 1,140 1,146 1,135 1,143 27,000
2014/06/05 1,139 1,140 1,131 1,133 19,700
2014/06/04 1,138 1,144 1,136 1,141 23,900
2014/06/03 1,138 1,145 1,135 1,139 31,000
2014/06/02 1,140 1,150 1,131 1,137 25,100
2014/05/30 1,144 1,166 1,130 1,132 33,900
2014/05/29 1,158 1,161 1,140 1,144 23,800
2014/05/28 1,165 1,179 1,164 1,165 17,100
2014/05/27 1,187 1,194 1,168 1,172 21,100
2014/05/26 1,175 1,196 1,175 1,195 15,100
2014/05/23 1,195 1,235 1,162 1,167 40,100
2014/05/22 1,166 1,183 1,152 1,177 40,300
2014/05/21 1,151 1,161 1,140 1,153 40,000
2014/05/20 1,152 1,160 1,145 1,151 38,100
2014/05/19 1,150 1,167 1,143 1,152 42,600
2014/05/16 1,200 1,200 1,130 1,144 59,500
2014/05/15 1,150 1,203 1,120 1,194 52,600
2014/05/14 1,174 1,177 1,151 1,176 39,400
2014/05/13 1,128 1,151 1,123 1,145 32,400
2014/05/12 1,100 1,122 1,100 1,103 31,400
2014/05/09 1,099 1,112 1,089 1,091 23,200
2014/05/08 1,058 1,122 1,056 1,115 42,500
2014/05/07 1,095 1,100 1,058 1,058 44,900
2014/05/02 1,078 1,130 1,078 1,099 35,600
2014/05/01 1,072 1,090 1,069 1,084 26,700
2014/04/30 1,083 1,091 1,064 1,078 53,400
2014/04/28 1,060 1,087 1,053 1,078 26,800
2014/04/25 1,085 1,117 1,075 1,076 29,300
2014/04/24 1,092 1,112 1,071 1,077 36,300
2014/04/23 1,083 1,101 1,075 1,084 22,100
2014/04/22 1,100 1,115 1,080 1,084 24,100
2014/04/21 1,109 1,144 1,088 1,094 30,000
2014/04/18 1,118 1,118 1,098 1,104 25,000
2014/04/17 1,115 1,131 1,099 1,107 19,900
2014/04/16 1,114 1,129 1,092 1,115 29,400
2014/04/15 1,098 1,113 1,084 1,096 33,500
2014/04/14 1,107 1,123 1,090 1,090 36,900
2014/04/11 1,106 1,123 1,050 1,099 24,100
2014/04/10 1,158 1,184 1,109 1,119 37,200
2014/04/09 1,133 1,180 1,112 1,143 47,100
2014/04/08 1,166 1,181 1,155 1,155 24,800
2014/04/07 1,190 1,201 1,179 1,179 23,100
2014/04/04 1,220 1,220 1,195 1,198 32,400
2014/04/03 1,239 1,251 1,221 1,223 33,700
2014/04/02 1,252 1,255 1,232 1,239 29,300
2014/04/01 1,249 1,255 1,229 1,255 20,400
2014/03/31 1,242 1,242 1,212 1,235 29,600
2014/03/28 1,203 1,235 1,191 1,222 37,000
2014/03/27 1,185 1,228 1,172 1,221 61,900
2014/03/26 1,184 1,200 1,166 1,173 41,600
2014/03/25 1,192 1,217 1,150 1,181 59,500
2014/03/24 1,190 1,228 1,184 1,184 29,300
2014/03/20 1,208 1,208 1,180 1,195 34,000
2014/03/19 1,207 1,227 1,182 1,186 26,800
2014/03/18 1,213 1,213 1,190 1,199 17,800
2014/03/17 1,216 1,229 1,175 1,183 27,700
2014/03/14 1,266 1,266 1,227 1,228 52,400
2014/03/13 1,251 1,276 1,251 1,267 14,700
2014/03/12 1,254 1,269 1,246 1,251 19,400
2014/03/11 1,299 1,300 1,273 1,283 29,500
2014/03/10 1,301 1,311 1,282 1,299 22,600
2014/03/07 1,309 1,309 1,287 1,301 10,300
2014/03/06 1,289 1,305 1,270 1,304 28,200
2014/03/05 1,295 1,295 1,283 1,289 9,900
2014/03/04 1,231 1,286 1,231 1,280 17,900
2014/03/03 1,252 1,269 1,230 1,250 22,700
2014/02/28 1,290 1,300 1,266 1,282 17,300
2014/02/27 1,284 1,300 1,277 1,291 19,000
2014/02/26 1,305 1,305 1,291 1,297 12,800
2014/02/25 1,290 1,309 1,283 1,306 26,000
2014/02/24 1,309 1,310 1,268 1,275 29,700
2014/02/21 1,283 1,315 1,279 1,308 33,000
2014/02/20 1,267 1,293 1,252 1,275 26,800
2014/02/19 1,286 1,293 1,266 1,278 12,800
2014/02/18 1,239 1,290 1,215 1,286 32,300
2014/02/17 1,227 1,248 1,205 1,244 39,100
2014/02/14 1,243 1,258 1,212 1,222 48,200
2014/02/13 1,276 1,306 1,240 1,255 51,900
2014/02/12 1,266 1,277 1,252 1,276 51,400
2014/02/10 1,301 1,302 1,254 1,265 40,600
2014/02/07 1,263 1,290 1,252 1,271 45,600
2014/02/06 1,166 1,242 1,163 1,210 57,700
2014/02/05 1,118 1,224 1,109 1,169 98,300
2014/02/04 1,163 1,170 1,105 1,106 108,600
2014/02/03 1,235 1,240 1,176 1,193 122,900
2014/01/31 1,302 1,329 1,228 1,246 95,500
2014/01/30 1,322 1,333 1,296 1,309 52,000
2014/01/29 1,399 1,399 1,320 1,350 46,900
2014/01/28 1,332 1,347 1,294 1,314 67,400
2014/01/27 1,325 1,378 1,325 1,334 56,400
2014/01/24 1,360 1,389 1,344 1,385 94,000
2014/01/23 1,441 1,442 1,384 1,385 35,300
2014/01/22 1,436 1,465 1,424 1,431 14,400
2014/01/21 1,398 1,472 1,396 1,436 36,700
2014/01/20 1,402 1,417 1,398 1,398 18,800
2014/01/17 1,404 1,424 1,392 1,410 25,100
2014/01/16 1,400 1,438 1,385 1,417 44,900
2014/01/15 1,390 1,400 1,377 1,397 28,000
2014/01/14 1,373 1,382 1,359 1,373 39,500
2014/01/10 1,386 1,410 1,369 1,402 27,000
2014/01/09 1,440 1,440 1,391 1,402 34,000
2014/01/08 1,406 1,440 1,406 1,431 30,200
2014/01/07 1,363 1,400 1,363 1,397 48,600
2014/01/06 1,357 1,360 1,324 1,353 33,600

このページの先頭へ