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
2016/12/30 1,362 1,368 1,332 1,358 23,100
2016/12/29 1,395 1,395 1,342 1,359 46,800
2016/12/28 1,367 1,389 1,367 1,379 25,300
2016/12/27 1,355 1,369 1,334 1,361 38,800
2016/12/26 1,368 1,374 1,321 1,351 51,900
2016/12/22 1,355 1,394 1,355 1,379 31,900
2016/12/21 1,390 1,390 1,347 1,355 41,000
2016/12/20 1,361 1,397 1,361 1,394 39,300
2016/12/19 1,372 1,387 1,350 1,365 59,800
2016/12/16 1,398 1,424 1,380 1,389 55,600
2016/12/15 1,369 1,401 1,365 1,398 45,000
2016/12/14 1,368 1,369 1,353 1,365 67,700
2016/12/13 1,331 1,369 1,331 1,368 49,000
2016/12/12 1,339 1,342 1,306 1,331 35,400
2016/12/09 1,315 1,341 1,297 1,339 76,500
2016/12/08 1,290 1,305 1,279 1,300 74,100
2016/12/07 1,243 1,293 1,243 1,283 71,100
2016/12/06 1,223 1,235 1,213 1,235 26,200
2016/12/05 1,205 1,218 1,192 1,215 30,100
2016/12/02 1,227 1,236 1,211 1,223 27,200
2016/12/01 1,234 1,248 1,225 1,237 32,400
2016/11/30 1,213 1,233 1,212 1,223 28,000
2016/11/29 1,213 1,225 1,208 1,213 21,400
2016/11/28 1,205 1,224 1,195 1,224 19,300
2016/11/25 1,206 1,222 1,200 1,213 24,500
2016/11/24 1,198 1,205 1,184 1,204 16,600
2016/11/22 1,183 1,195 1,180 1,190 14,900
2016/11/21 1,189 1,195 1,178 1,187 11,600
2016/11/18 1,192 1,192 1,165 1,178 24,100
2016/11/17 1,165 1,171 1,154 1,169 13,400
2016/11/16 1,168 1,168 1,148 1,163 36,400
2016/11/15 1,162 1,173 1,146 1,159 26,700
2016/11/14 1,170 1,185 1,169 1,176 22,600
2016/11/11 1,183 1,185 1,140 1,149 37,600
2016/11/10 1,135 1,170 1,135 1,169 37,200
2016/11/09 1,154 1,172 1,096 1,104 69,600
2016/11/08 1,180 1,180 1,137 1,154 79,400
2016/11/07 1,278 1,290 1,165 1,173 55,300
2016/11/04 1,281 1,281 1,252 1,272 28,200
2016/11/02 1,288 1,292 1,281 1,284 13,400
2016/11/01 1,304 1,310 1,293 1,299 22,800
2016/10/31 1,294 1,300 1,283 1,297 13,200
2016/10/28 1,299 1,301 1,274 1,294 39,000
2016/10/27 1,300 1,300 1,283 1,299 10,300
2016/10/26 1,294 1,300 1,288 1,299 18,300
2016/10/25 1,292 1,295 1,288 1,295 16,300
2016/10/24 1,274 1,286 1,270 1,285 12,500
2016/10/21 1,293 1,293 1,275 1,283 14,200
2016/10/20 1,278 1,288 1,276 1,287 18,300
2016/10/19 1,266 1,275 1,263 1,273 6,200
2016/10/18 1,273 1,276 1,262 1,272 10,900
2016/10/17 1,267 1,280 1,256 1,272 8,600
2016/10/14 1,264 1,271 1,257 1,267 7,300
2016/10/13 1,253 1,267 1,253 1,266 9,700
2016/10/12 1,251 1,264 1,246 1,250 9,300
2016/10/11 1,276 1,281 1,253 1,267 13,800
2016/10/07 1,268 1,280 1,268 1,276 9,900
2016/10/06 1,272 1,288 1,266 1,281 20,100
2016/10/05 1,266 1,275 1,246 1,266 17,800
2016/10/04 1,246 1,299 1,222 1,268 33,100
2016/10/03 1,257 1,258 1,245 1,246 5,200
2016/09/30 1,230 1,249 1,214 1,245 13,900
2016/09/29 1,250 1,260 1,207 1,252 12,800
2016/09/28 1,228 1,250 1,226 1,247 9,900
2016/09/27 1,230 1,256 1,222 1,256 25,400
2016/09/26 1,245 1,250 1,231 1,242 15,300
2016/09/23 1,253 1,255 1,230 1,245 23,700
2016/09/21 1,218 1,257 1,206 1,253 24,100
2016/09/20 1,194 1,220 1,194 1,206 15,300
2016/09/16 1,191 1,204 1,191 1,204 14,900
2016/09/15 1,195 1,204 1,191 1,194 9,300
2016/09/14 1,192 1,214 1,192 1,204 12,900
2016/09/13 1,210 1,211 1,193 1,200 12,400
2016/09/12 1,216 1,216 1,202 1,207 12,200
2016/09/09 1,240 1,246 1,234 1,235 19,200
2016/09/08 1,226 1,250 1,225 1,237 15,500
2016/09/07 1,214 1,229 1,208 1,226 11,500
2016/09/06 1,204 1,224 1,204 1,221 5,800
2016/09/05 1,228 1,228 1,200 1,208 11,100
2016/09/02 1,215 1,221 1,196 1,205 17,100
2016/09/01 1,192 1,229 1,192 1,229 14,900
2016/08/31 1,196 1,211 1,191 1,191 22,400
2016/08/30 1,201 1,208 1,193 1,195 12,000
2016/08/29 1,212 1,212 1,199 1,208 14,900
2016/08/26 1,194 1,207 1,192 1,194 10,700
2016/08/25 1,205 1,205 1,195 1,198 5,900
2016/08/24 1,205 1,209 1,191 1,202 8,900
2016/08/23 1,204 1,220 1,199 1,202 14,100
2016/08/22 1,200 1,226 1,200 1,223 9,100
2016/08/19 1,194 1,211 1,194 1,200 11,600
2016/08/18 1,227 1,227 1,190 1,192 30,600
2016/08/17 1,180 1,231 1,173 1,228 27,300
2016/08/16 1,221 1,225 1,186 1,186 24,300
2016/08/15 1,236 1,245 1,233 1,234 5,300
2016/08/12 1,271 1,271 1,252 1,254 8,000
2016/08/10 1,246 1,256 1,216 1,256 14,100
2016/08/09 1,223 1,230 1,219 1,223 8,400
2016/08/08 1,227 1,240 1,216 1,227 12,900
2016/08/05 1,215 1,235 1,215 1,227 11,200
2016/08/04 1,207 1,225 1,198 1,215 24,600
2016/08/03 1,211 1,222 1,207 1,209 15,400
2016/08/02 1,238 1,247 1,223 1,226 23,800
2016/08/01 1,253 1,267 1,237 1,251 19,800
2016/07/29 1,263 1,263 1,220 1,254 30,600
2016/07/28 1,260 1,268 1,233 1,268 17,300
2016/07/27 1,270 1,275 1,259 1,271 31,100
2016/07/26 1,269 1,279 1,255 1,265 27,800
2016/07/25 1,265 1,273 1,250 1,266 15,200
2016/07/22 1,258 1,268 1,248 1,266 16,500
2016/07/21 1,296 1,300 1,264 1,269 21,900
2016/07/20 1,298 1,305 1,276 1,292 37,300
2016/07/19 1,280 1,298 1,273 1,292 36,800
2016/07/15 1,263 1,280 1,256 1,268 22,700
2016/07/14 1,246 1,267 1,246 1,257 21,700
2016/07/13 1,240 1,268 1,234 1,242 26,100
2016/07/12 1,230 1,243 1,209 1,216 31,000
2016/07/11 1,199 1,224 1,195 1,214 33,000
2016/07/08 1,199 1,199 1,166 1,170 20,500
2016/07/07 1,189 1,197 1,173 1,181 23,100
2016/07/06 1,196 1,196 1,153 1,186 40,100
2016/07/05 1,192 1,199 1,184 1,197 11,800
2016/07/04 1,184 1,203 1,169 1,195 20,500
2016/07/01 1,156 1,195 1,155 1,184 23,100
2016/06/30 1,181 1,181 1,151 1,151 22,600
2016/06/29 1,172 1,194 1,150 1,157 37,900
2016/06/28 1,145 1,182 1,135 1,160 29,300
2016/06/27 1,155 1,197 1,126 1,145 34,300
2016/06/24 1,207 1,207 1,118 1,125 34,900
2016/06/23 1,165 1,193 1,160 1,191 22,600
2016/06/22 1,200 1,204 1,151 1,163 42,900
2016/06/21 1,201 1,210 1,189 1,200 18,300
2016/06/20 1,218 1,218 1,186 1,211 21,000
2016/06/17 1,189 1,218 1,169 1,188 61,600
2016/06/16 1,209 1,222 1,181 1,186 33,400
2016/06/15 1,201 1,235 1,201 1,223 35,200
2016/06/14 1,207 1,220 1,200 1,210 22,500
2016/06/13 1,238 1,249 1,220 1,226 37,900
2016/06/10 1,276 1,276 1,236 1,239 36,100
2016/06/09 1,265 1,265 1,250 1,262 8,800
2016/06/08 1,272 1,272 1,249 1,268 17,000
2016/06/07 1,251 1,281 1,248 1,274 24,000
2016/06/06 1,209 1,255 1,205 1,251 25,300
2016/06/03 1,263 1,278 1,219 1,233 32,200
2016/06/02 1,260 1,269 1,253 1,257 20,900
2016/06/01 1,268 1,285 1,248 1,275 26,700
2016/05/31 1,260 1,283 1,249 1,281 37,900
2016/05/30 1,254 1,260 1,243 1,260 24,500
2016/05/27 1,246 1,256 1,238 1,249 23,500
2016/05/26 1,227 1,245 1,221 1,238 34,700
2016/05/25 1,229 1,244 1,217 1,220 13,800
2016/05/24 1,225 1,235 1,218 1,226 25,000
2016/05/23 1,224 1,228 1,216 1,225 36,600
2016/05/20 1,220 1,243 1,216 1,227 40,900
2016/05/19 1,243 1,248 1,208 1,225 84,800
2016/05/18 1,225 1,265 1,216 1,237 102,800
2016/05/17 1,181 1,228 1,177 1,221 104,600
2016/05/16 1,148 1,184 1,124 1,158 100,700
2016/05/13 1,104 1,144 1,103 1,126 57,200
2016/05/12 1,103 1,123 1,102 1,111 23,500
2016/05/11 1,130 1,132 1,111 1,119 24,700
2016/05/10 1,141 1,143 1,122 1,130 22,200
2016/05/09 1,147 1,149 1,134 1,144 15,600
2016/05/06 1,160 1,160 1,129 1,142 42,400
2016/05/02 1,131 1,169 1,130 1,163 55,100
2016/04/28 1,173 1,184 1,155 1,167 59,100
2016/04/27 1,166 1,177 1,153 1,174 36,800
2016/04/26 1,160 1,169 1,144 1,157 27,000
2016/04/25 1,181 1,181 1,156 1,171 35,900
2016/04/22 1,168 1,186 1,159 1,179 74,600
2016/04/21 1,180 1,182 1,152 1,170 86,200
2016/04/20 1,181 1,181 1,143 1,154 75,600
2016/04/19 1,156 1,184 1,147 1,184 186,200
2016/04/18 1,128 1,212 1,120 1,140 426,300
2016/04/15 1,054 1,116 1,019 1,029 119,700
2016/04/14 988 996 977 996 15,300
2016/04/13 959 982 959 970 18,300
2016/04/12 938 965 938 954 14,500
2016/04/11 943 947 931 942 14,100
2016/04/08 944 955 931 943 34,900
2016/04/07 950 966 948 948 10,800
2016/04/06 952 967 945 952 35,300
2016/04/05 966 967 930 947 60,300
2016/04/04 961 979 957 974 19,400
2016/04/01 986 986 957 957 35,000
2016/03/31 990 999 986 986 15,600
2016/03/30 1,002 1,002 989 989 10,500
2016/03/29 995 1,009 994 1,007 9,800
2016/03/28 1,010 1,017 1,001 1,017 22,700
2016/03/25 1,017 1,017 1,005 1,011 9,800
2016/03/24 1,004 1,012 995 1,003 15,500
2016/03/23 1,016 1,019 1,007 1,009 10,800
2016/03/22 981 1,014 981 1,014 26,300
2016/03/18 1,004 1,013 982 982 34,900
2016/03/17 1,004 1,024 991 997 18,700
2016/03/16 1,007 1,012 1,004 1,004 19,200
2016/03/15 1,010 1,027 1,002 1,012 21,700
2016/03/14 1,012 1,020 1,009 1,012 22,600
2016/03/11 988 1,019 988 1,005 34,600
2016/03/10 999 1,024 999 1,004 13,300
2016/03/09 985 1,002 983 994 14,700
2016/03/08 1,001 1,028 1,000 1,013 17,000
2016/03/07 1,006 1,030 1,000 1,007 19,000
2016/03/04 991 1,011 986 1,006 16,600
2016/03/03 986 1,007 986 1,002 9,200
2016/03/02 984 994 971 990 15,200
2016/03/01 957 971 939 966 21,800
2016/02/29 983 984 956 956 18,500
2016/02/26 979 987 967 981 16,400
2016/02/25 950 980 947 975 13,900
2016/02/24 942 957 937 952 15,600
2016/02/23 963 970 949 950 13,500
2016/02/22 953 974 949 961 15,600
2016/02/19 973 982 959 960 19,200
2016/02/18 987 991 975 987 14,400
2016/02/17 957 976 945 961 14,400
2016/02/16 959 982 952 957 51,600
2016/02/15 948 979 940 974 15,000
2016/02/12 899 955 899 918 62,200
2016/02/10 986 993 951 952 28,200
2016/02/09 1,001 1,002 983 984 64,500
2016/02/08 1,026 1,026 1,012 1,015 10,300
2016/02/05 1,013 1,034 1,011 1,020 15,800
2016/02/04 1,027 1,045 1,015 1,037 16,000
2016/02/03 1,040 1,042 1,021 1,027 19,100
2016/02/02 1,063 1,080 1,057 1,065 13,300
2016/02/01 1,094 1,094 1,067 1,076 21,800
2016/01/29 1,056 1,082 1,048 1,082 17,900
2016/01/28 1,044 1,065 1,036 1,059 20,900
2016/01/27 1,035 1,045 1,024 1,044 10,600
2016/01/26 1,018 1,024 1,008 1,015 14,000
2016/01/25 1,065 1,065 1,010 1,037 13,800
2016/01/22 1,030 1,038 1,001 1,037 36,900
2016/01/21 1,042 1,042 941 985 32,400
2016/01/20 1,063 1,080 1,040 1,042 19,200
2016/01/19 1,074 1,079 1,058 1,073 18,600
2016/01/18 1,030 1,078 1,027 1,064 26,500
2016/01/15 1,090 1,093 1,057 1,064 13,100
2016/01/14 1,081 1,086 1,058 1,075 22,900
2016/01/13 1,080 1,099 1,080 1,096 13,600
2016/01/12 1,090 1,108 1,080 1,080 49,700
2016/01/08 1,086 1,116 1,086 1,096 21,900
2016/01/07 1,086 1,108 1,086 1,094 25,400
2016/01/06 1,120 1,123 1,082 1,096 19,300
2016/01/05 1,119 1,132 1,116 1,120 10,700
2016/01/04 1,140 1,156 1,118 1,120 27,300

このページの先頭へ