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
2015/12/30 1,159 1,160 1,144 1,155 17,600
2015/12/29 1,144 1,158 1,132 1,153 24,200
2015/12/28 1,140 1,147 1,131 1,146 14,100
2015/12/25 1,135 1,148 1,121 1,123 19,800
2015/12/24 1,150 1,152 1,121 1,127 28,500
2015/12/22 1,140 1,152 1,135 1,145 33,500
2015/12/21 1,105 1,138 1,093 1,135 69,000
2015/12/18 1,121 1,139 1,108 1,108 60,500
2015/12/17 1,118 1,132 1,112 1,121 39,100
2015/12/16 1,102 1,116 1,089 1,114 24,800
2015/12/15 1,098 1,098 1,081 1,081 19,600
2015/12/14 1,088 1,096 1,074 1,093 38,100
2015/12/11 1,088 1,105 1,088 1,099 31,900
2015/12/10 1,101 1,114 1,091 1,097 18,100
2015/12/09 1,092 1,114 1,092 1,101 20,000
2015/12/08 1,100 1,112 1,097 1,097 22,500
2015/12/07 1,112 1,117 1,106 1,109 18,200
2015/12/04 1,085 1,103 1,082 1,092 27,400
2015/12/03 1,102 1,117 1,102 1,104 23,100
2015/12/02 1,102 1,103 1,095 1,097 11,800
2015/12/01 1,094 1,105 1,089 1,103 16,700
2015/11/30 1,093 1,094 1,083 1,091 19,800
2015/11/27 1,095 1,114 1,092 1,092 9,900
2015/11/26 1,089 1,093 1,088 1,090 11,800
2015/11/25 1,099 1,099 1,084 1,087 12,900
2015/11/24 1,086 1,103 1,084 1,099 26,000
2015/11/20 1,110 1,113 1,086 1,091 26,300
2015/11/19 1,118 1,129 1,094 1,102 34,400
2015/11/18 1,126 1,129 1,110 1,115 30,600
2015/11/17 1,119 1,120 1,113 1,119 19,400
2015/11/16 1,092 1,118 1,084 1,102 31,000
2015/11/13 1,092 1,104 1,090 1,104 10,400
2015/11/12 1,102 1,107 1,089 1,103 23,000
2015/11/11 1,090 1,109 1,080 1,102 35,800
2015/11/10 1,067 1,096 1,067 1,091 26,000
2015/11/09 1,044 1,089 1,044 1,084 45,300
2015/11/06 1,050 1,050 1,031 1,039 47,600
2015/11/05 1,060 1,081 1,060 1,062 28,400
2015/11/04 1,041 1,058 1,041 1,052 17,500
2015/11/02 1,057 1,059 1,041 1,044 30,600
2015/10/30 1,056 1,074 1,052 1,064 19,300
2015/10/29 1,064 1,068 1,053 1,056 13,700
2015/10/28 1,053 1,069 1,053 1,060 13,600
2015/10/27 1,077 1,081 1,051 1,051 31,500
2015/10/26 1,096 1,101 1,067 1,071 48,400
2015/10/23 1,060 1,064 1,053 1,055 20,300
2015/10/22 1,048 1,056 1,048 1,049 12,900
2015/10/21 1,023 1,047 1,017 1,040 21,700
2015/10/20 1,041 1,049 1,018 1,027 32,200
2015/10/19 1,031 1,039 1,022 1,023 12,600
2015/10/16 1,045 1,047 1,031 1,034 22,000
2015/10/15 1,025 1,048 1,018 1,034 15,200
2015/10/14 1,049 1,049 1,026 1,026 25,400
2015/10/13 1,054 1,067 1,048 1,049 25,600
2015/10/09 1,050 1,062 1,040 1,054 31,000
2015/10/08 1,051 1,068 1,041 1,044 26,300
2015/10/07 1,034 1,064 1,032 1,056 16,100
2015/10/06 1,033 1,045 1,023 1,034 28,800
2015/10/05 1,024 1,032 1,016 1,020 21,500
2015/10/02 1,035 1,037 1,010 1,016 21,900
2015/10/01 1,027 1,049 1,020 1,040 14,500
2015/09/30 1,026 1,039 1,014 1,019 17,000
2015/09/29 1,023 1,027 1,009 1,012 34,300
2015/09/28 1,050 1,059 1,028 1,038 35,600
2015/09/25 1,057 1,074 1,036 1,045 50,900
2015/09/24 1,057 1,082 1,052 1,052 33,900
2015/09/18 1,094 1,099 1,075 1,087 31,400
2015/09/17 1,081 1,111 1,077 1,094 47,300
2015/09/16 1,081 1,087 1,062 1,076 19,600
2015/09/15 1,060 1,080 1,059 1,067 22,000
2015/09/14 1,050 1,105 1,050 1,060 48,400
2015/09/11 1,016 1,062 1,016 1,050 49,900
2015/09/10 1,022 1,044 1,010 1,041 17,800
2015/09/09 1,028 1,045 1,011 1,043 39,600
2015/09/08 1,011 1,021 1,000 1,002 20,400
2015/09/07 988 1,025 986 1,015 31,000
2015/09/04 1,020 1,020 978 988 37,100
2015/09/03 1,010 1,040 1,008 1,010 28,200
2015/09/02 990 1,035 990 1,004 46,600
2015/09/01 1,051 1,052 1,016 1,016 30,700
2015/08/31 1,051 1,068 1,043 1,057 18,300
2015/08/28 1,072 1,077 1,049 1,054 36,100
2015/08/27 1,070 1,070 1,037 1,039 39,400
2015/08/26 1,032 1,067 998 1,057 44,700
2015/08/25 962 1,067 962 1,032 82,900
2015/08/24 1,071 1,097 1,031 1,031 64,200
2015/08/21 1,101 1,108 1,082 1,083 38,600
2015/08/20 1,114 1,131 1,101 1,117 30,900
2015/08/19 1,127 1,134 1,107 1,114 21,700
2015/08/18 1,141 1,142 1,135 1,139 9,800
2015/08/17 1,130 1,132 1,120 1,131 13,400
2015/08/14 1,144 1,144 1,119 1,128 18,900
2015/08/13 1,130 1,154 1,120 1,138 36,000
2015/08/12 1,138 1,146 1,127 1,142 35,200
2015/08/11 1,131 1,143 1,120 1,140 45,900
2015/08/10 1,094 1,120 1,078 1,118 39,600
2015/08/07 1,076 1,097 1,071 1,094 91,500
2015/08/06 1,140 1,148 1,068 1,070 88,700
2015/08/05 1,139 1,142 1,128 1,131 19,300
2015/08/04 1,143 1,143 1,126 1,139 20,500
2015/08/03 1,152 1,152 1,132 1,133 25,400
2015/07/31 1,133 1,155 1,124 1,154 35,200
2015/07/30 1,125 1,137 1,119 1,134 14,200
2015/07/29 1,120 1,130 1,116 1,118 16,100
2015/07/28 1,130 1,130 1,113 1,118 21,900
2015/07/27 1,157 1,159 1,126 1,131 38,900
2015/07/24 1,165 1,174 1,154 1,157 18,400
2015/07/23 1,160 1,169 1,148 1,169 31,100
2015/07/22 1,174 1,180 1,162 1,162 23,200
2015/07/21 1,183 1,190 1,170 1,188 28,700
2015/07/17 1,188 1,188 1,172 1,174 16,400
2015/07/16 1,187 1,187 1,172 1,182 17,100
2015/07/15 1,162 1,179 1,154 1,176 37,900
2015/07/14 1,160 1,166 1,151 1,160 16,800
2015/07/13 1,153 1,163 1,135 1,141 24,700
2015/07/10 1,123 1,141 1,105 1,136 90,300
2015/07/09 1,100 1,123 1,069 1,117 89,100
2015/07/08 1,194 1,194 1,129 1,129 117,400
2015/07/07 1,198 1,206 1,184 1,197 35,400
2015/07/06 1,214 1,214 1,178 1,180 100,100
2015/07/03 1,227 1,232 1,212 1,214 25,600
2015/07/02 1,209 1,231 1,209 1,228 37,300
2015/07/01 1,224 1,224 1,201 1,203 52,400
2015/06/30 1,200 1,225 1,197 1,218 38,600
2015/06/29 1,202 1,223 1,202 1,207 43,400
2015/06/26 1,249 1,249 1,220 1,239 44,100
2015/06/25 1,231 1,255 1,220 1,242 58,700
2015/06/24 1,242 1,250 1,230 1,231 64,800
2015/06/23 1,220 1,240 1,217 1,239 75,100
2015/06/22 1,209 1,245 1,205 1,217 50,200
2015/06/19 1,185 1,216 1,185 1,213 52,800
2015/06/18 1,191 1,196 1,174 1,183 50,500
2015/06/17 1,217 1,221 1,189 1,189 50,400
2015/06/16 1,229 1,231 1,201 1,218 43,100
2015/06/15 1,212 1,237 1,190 1,235 68,300
2015/06/12 1,215 1,222 1,210 1,212 93,700
2015/06/11 1,193 1,224 1,193 1,210 84,900
2015/06/10 1,174 1,198 1,168 1,192 101,800
2015/06/09 1,167 1,176 1,158 1,164 50,900
2015/06/08 1,161 1,184 1,146 1,177 93,600
2015/06/05 1,148 1,163 1,135 1,156 65,300
2015/06/04 1,148 1,157 1,141 1,142 69,800
2015/06/03 1,123 1,149 1,123 1,132 61,000
2015/06/02 1,120 1,128 1,119 1,121 37,700
2015/06/01 1,110 1,131 1,110 1,120 68,000
2015/05/29 1,113 1,120 1,098 1,098 264,600
2015/05/28 1,125 1,127 1,114 1,118 74,500
2015/05/27 1,123 1,127 1,112 1,122 23,800
2015/05/26 1,132 1,139 1,119 1,121 48,100
2015/05/25 1,114 1,131 1,114 1,128 118,800
2015/05/22 1,112 1,116 1,110 1,114 22,800
2015/05/21 1,116 1,122 1,108 1,116 40,800
2015/05/20 1,113 1,125 1,097 1,116 72,900
2015/05/19 1,119 1,124 1,112 1,114 83,000
2015/05/18 1,120 1,134 1,110 1,114 69,000
2015/05/15 1,056 1,108 1,056 1,105 66,500
2015/05/14 1,057 1,068 1,053 1,053 26,000
2015/05/13 1,062 1,071 1,053 1,062 47,800
2015/05/12 1,077 1,081 1,069 1,073 35,800
2015/05/11 1,058 1,071 1,049 1,062 35,400
2015/05/08 1,058 1,063 1,035 1,037 44,000
2015/05/07 1,062 1,078 1,053 1,057 39,900
2015/05/01 1,060 1,070 1,051 1,062 30,400
2015/04/30 1,082 1,083 1,056 1,073 46,400
2015/04/28 1,082 1,089 1,077 1,083 24,600
2015/04/27 1,098 1,098 1,080 1,088 23,200
2015/04/24 1,102 1,109 1,081 1,089 65,900
2015/04/23 1,090 1,110 1,075 1,108 62,800
2015/04/22 1,064 1,086 1,055 1,085 43,900
2015/04/21 1,045 1,068 1,044 1,055 36,400
2015/04/20 1,065 1,069 1,044 1,059 28,600
2015/04/17 1,059 1,068 1,053 1,063 37,300
2015/04/16 1,060 1,068 1,045 1,066 23,300
2015/04/15 1,047 1,056 1,030 1,052 64,400
2015/04/14 1,052 1,057 1,045 1,056 23,000
2015/04/13 1,068 1,068 1,041 1,052 36,800
2015/04/10 1,060 1,066 1,035 1,062 39,300
2015/04/09 1,068 1,068 1,056 1,065 20,100
2015/04/08 1,067 1,069 1,058 1,069 24,300
2015/04/07 1,049 1,065 1,047 1,063 51,500
2015/04/06 1,031 1,046 1,031 1,038 13,000
2015/04/03 1,030 1,047 1,023 1,046 23,000
2015/04/02 1,023 1,031 1,019 1,027 54,700
2015/04/01 1,030 1,049 1,014 1,029 55,300
2015/03/31 1,059 1,076 1,039 1,050 37,100
2015/03/30 1,061 1,061 1,034 1,054 52,900
2015/03/27 1,087 1,099 1,070 1,076 39,200
2015/03/26 1,106 1,112 1,096 1,109 28,200
2015/03/25 1,120 1,123 1,105 1,109 33,400
2015/03/24 1,106 1,124 1,105 1,122 54,800
2015/03/23 1,097 1,118 1,097 1,117 49,300
2015/03/20 1,089 1,097 1,081 1,097 35,000
2015/03/19 1,085 1,095 1,078 1,090 32,300
2015/03/18 1,099 1,099 1,080 1,095 59,600
2015/03/17 1,087 1,109 1,069 1,100 68,400
2015/03/16 1,085 1,090 1,077 1,088 32,400
2015/03/13 1,080 1,085 1,071 1,085 78,300
2015/03/12 1,067 1,076 1,061 1,074 43,100
2015/03/11 1,060 1,075 1,051 1,071 32,700
2015/03/10 1,058 1,066 1,057 1,064 18,900
2015/03/09 1,054 1,061 1,053 1,058 17,700
2015/03/06 1,052 1,077 1,051 1,055 57,500
2015/03/05 1,050 1,065 1,046 1,055 30,000
2015/03/04 1,056 1,060 1,032 1,051 46,800
2015/03/03 1,067 1,067 1,038 1,054 55,400
2015/03/02 1,073 1,084 1,066 1,072 28,500
2015/02/27 1,079 1,083 1,073 1,079 48,200
2015/02/26 1,075 1,080 1,067 1,079 45,800
2015/02/25 1,078 1,078 1,060 1,067 35,700
2015/02/24 1,069 1,075 1,067 1,075 51,800
2015/02/23 1,080 1,083 1,054 1,069 71,800
2015/02/20 1,080 1,083 1,075 1,080 66,600
2015/02/19 1,053 1,073 1,052 1,072 87,100
2015/02/18 1,045 1,046 1,032 1,043 61,000
2015/02/17 1,012 1,024 1,011 1,020 34,100
2015/02/16 996 1,010 996 1,008 31,200
2015/02/13 1,003 1,003 985 991 34,100
2015/02/12 991 1,011 984 1,003 60,900
2015/02/10 985 987 977 980 26,300
2015/02/09 986 987 977 987 27,000
2015/02/06 978 982 962 977 40,600
2015/02/05 963 983 953 967 57,000
2015/02/04 961 966 955 963 29,600
2015/02/03 955 964 950 953 40,900
2015/02/02 961 961 953 953 50,700
2015/01/30 979 981 965 968 26,100
2015/01/29 971 981 971 974 11,400
2015/01/28 953 994 953 983 77,300
2015/01/27 956 968 954 956 51,200
2015/01/26 955 965 954 955 18,400
2015/01/23 959 970 950 960 67,400
2015/01/22 950 953 942 947 29,300
2015/01/21 959 962 954 955 18,200
2015/01/20 959 967 947 967 33,700
2015/01/19 949 957 945 949 22,300
2015/01/16 957 964 940 945 49,900
2015/01/15 959 972 952 972 43,200
2015/01/14 959 976 958 958 34,000
2015/01/13 970 984 961 970 36,100
2015/01/09 962 992 960 978 75,700
2015/01/08 966 967 952 961 38,200
2015/01/07 951 961 951 956 20,200
2015/01/06 977 977 957 959 54,600
2015/01/05 1,002 1,002 984 990 21,200

このページの先頭へ