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
2017/12/29 2,031 2,050 2,030 2,034 16,800
2017/12/28 2,033 2,051 2,022 2,025 25,400
2017/12/27 2,038 2,048 2,028 2,033 15,600
2017/12/26 2,068 2,070 2,030 2,034 16,600
2017/12/25 2,057 2,067 2,049 2,066 16,400
2017/12/22 2,041 2,072 2,041 2,053 43,000
2017/12/21 2,037 2,055 2,029 2,038 22,100
2017/12/20 2,043 2,048 2,035 2,037 19,800
2017/12/19 2,064 2,064 2,013 2,037 24,100
2017/12/18 2,032 2,054 2,019 2,047 26,500
2017/12/15 2,027 2,027 1,993 2,011 38,000
2017/12/14 2,038 2,048 2,027 2,031 24,300
2017/12/13 2,056 2,067 2,009 2,022 23,200
2017/12/12 2,008 2,060 2,008 2,052 49,600
2017/12/11 2,011 2,014 1,990 2,011 21,500
2017/12/08 1,951 2,001 1,951 2,001 33,700
2017/12/07 2,000 2,023 1,987 2,001 26,500
2017/12/06 2,028 2,028 1,979 1,990 28,100
2017/12/05 2,020 2,040 2,020 2,029 18,200
2017/12/04 2,090 2,096 2,027 2,028 29,000
2017/12/01 2,042 2,085 2,036 2,079 44,600
2017/11/30 2,049 2,055 2,030 2,035 44,700
2017/11/29 2,023 2,045 2,015 2,044 20,500
2017/11/28 2,016 2,024 2,000 2,008 23,700
2017/11/27 2,038 2,042 2,015 2,018 32,400
2017/11/24 2,063 2,063 2,032 2,033 22,100
2017/11/22 2,089 2,089 2,043 2,044 49,500
2017/11/21 2,069 2,100 2,069 2,084 40,800
2017/11/20 2,038 2,062 2,014 2,055 36,700
2017/11/17 2,030 2,030 2,005 2,027 48,000
2017/11/16 2,008 2,012 1,971 1,996 84,400
2017/11/15 2,041 2,049 1,977 2,008 100,700
2017/11/14 2,037 2,065 2,037 2,051 52,600
2017/11/13 2,061 2,065 2,036 2,048 49,200
2017/11/10 2,029 2,071 2,029 2,061 84,600
2017/11/09 1,969 2,077 1,969 2,048 134,400
2017/11/08 1,950 1,964 1,938 1,961 63,600
2017/11/07 1,954 1,954 1,910 1,949 69,000
2017/11/06 1,954 1,955 1,914 1,952 61,400
2017/11/02 1,937 1,954 1,926 1,944 23,700
2017/11/01 1,942 1,969 1,929 1,937 38,600
2017/10/31 1,914 1,928 1,906 1,925 21,600
2017/10/30 1,930 1,930 1,892 1,914 51,500
2017/10/27 1,925 1,934 1,915 1,930 14,500
2017/10/26 1,924 1,926 1,904 1,908 31,200
2017/10/25 1,945 1,970 1,921 1,924 78,800
2017/10/24 1,922 1,946 1,921 1,945 46,600
2017/10/23 1,921 1,953 1,909 1,923 70,300
2017/10/20 1,899 1,907 1,890 1,890 42,900
2017/10/19 1,885 1,919 1,877 1,906 63,300
2017/10/18 1,885 1,886 1,862 1,877 31,200
2017/10/17 1,868 1,885 1,868 1,885 34,300
2017/10/16 1,867 1,882 1,863 1,867 39,300
2017/10/13 1,874 1,874 1,845 1,866 50,100
2017/10/12 1,892 1,892 1,865 1,872 44,800
2017/10/11 1,902 1,902 1,885 1,891 23,700
2017/10/10 1,893 1,897 1,882 1,896 28,800
2017/10/06 1,897 1,903 1,880 1,893 21,100
2017/10/05 1,899 1,910 1,883 1,890 28,800
2017/10/04 1,903 1,905 1,888 1,899 32,700
2017/10/03 1,894 1,905 1,890 1,903 32,700
2017/10/02 1,884 1,895 1,877 1,894 16,400
2017/09/29 1,897 1,897 1,871 1,884 31,900
2017/09/28 1,904 1,907 1,886 1,900 40,300
2017/09/27 1,902 1,914 1,894 1,910 20,100
2017/09/26 1,911 1,926 1,903 1,922 33,300
2017/09/25 1,923 1,934 1,910 1,917 40,900
2017/09/22 1,940 1,942 1,913 1,923 35,100
2017/09/21 1,933 1,965 1,921 1,947 49,700
2017/09/20 1,907 1,940 1,899 1,930 59,700
2017/09/19 1,878 1,903 1,876 1,903 35,000
2017/09/15 1,872 1,889 1,868 1,874 28,700
2017/09/14 1,885 1,885 1,854 1,872 33,100
2017/09/13 1,856 1,888 1,847 1,885 38,800
2017/09/12 1,830 1,845 1,818 1,845 37,800
2017/09/11 1,819 1,821 1,801 1,808 27,600
2017/09/08 1,787 1,810 1,787 1,798 34,700
2017/09/07 1,809 1,814 1,796 1,811 16,100
2017/09/06 1,790 1,810 1,777 1,797 28,900
2017/09/05 1,814 1,832 1,795 1,802 47,000
2017/09/04 1,840 1,849 1,807 1,814 37,000
2017/09/01 1,852 1,858 1,821 1,856 41,400
2017/08/31 1,806 1,843 1,802 1,843 40,600
2017/08/30 1,790 1,807 1,790 1,806 24,400
2017/08/29 1,777 1,790 1,763 1,784 22,200
2017/08/28 1,788 1,795 1,770 1,776 26,200
2017/08/25 1,797 1,798 1,779 1,783 44,300
2017/08/24 1,795 1,795 1,773 1,784 33,200
2017/08/23 1,810 1,822 1,787 1,795 45,100
2017/08/22 1,772 1,802 1,761 1,796 31,600
2017/08/21 1,769 1,783 1,760 1,763 48,900
2017/08/18 1,799 1,799 1,759 1,763 38,200
2017/08/17 1,827 1,836 1,809 1,810 32,000
2017/08/16 1,796 1,839 1,792 1,837 63,300
2017/08/15 1,757 1,802 1,757 1,796 47,700
2017/08/14 1,750 1,757 1,721 1,743 69,900
2017/08/10 1,778 1,788 1,762 1,768 34,700
2017/08/09 1,832 1,832 1,754 1,772 96,700
2017/08/08 1,873 1,873 1,834 1,841 57,600
2017/08/07 1,860 1,881 1,860 1,868 74,700
2017/08/04 1,838 1,856 1,826 1,849 37,000
2017/08/03 1,837 1,838 1,814 1,838 31,100
2017/08/02 1,835 1,844 1,824 1,837 33,100
2017/08/01 1,835 1,843 1,820 1,835 27,500
2017/07/31 1,830 1,843 1,813 1,835 54,800
2017/07/28 1,819 1,840 1,802 1,820 52,400
2017/07/27 1,800 1,835 1,794 1,819 40,900
2017/07/26 1,829 1,829 1,799 1,812 48,100
2017/07/25 1,840 1,844 1,821 1,825 49,200
2017/07/24 1,821 1,842 1,811 1,840 65,300
2017/07/21 1,827 1,845 1,820 1,842 45,800
2017/07/20 1,815 1,832 1,810 1,827 59,300
2017/07/19 1,810 1,828 1,807 1,824 69,100
2017/07/18 1,802 1,818 1,799 1,806 76,800
2017/07/14 1,800 1,817 1,786 1,794 26,500
2017/07/13 1,770 1,808 1,767 1,798 56,000
2017/07/12 1,752 1,776 1,744 1,770 46,800
2017/07/11 1,735 1,756 1,726 1,752 40,700
2017/07/10 1,775 1,780 1,744 1,744 36,000
2017/07/07 1,795 1,801 1,770 1,770 46,800
2017/07/06 1,811 1,821 1,781 1,808 100,100
2017/07/05 1,780 1,804 1,766 1,791 50,400
2017/07/04 1,806 1,815 1,769 1,782 91,600
2017/07/03 1,758 1,799 1,758 1,772 81,100
2017/06/30 1,760 1,760 1,730 1,739 57,500
2017/06/29 1,755 1,781 1,755 1,762 73,000
2017/06/28 1,762 1,778 1,746 1,749 44,600
2017/06/27 1,720 1,763 1,711 1,760 46,000
2017/06/26 1,745 1,750 1,711 1,711 65,300
2017/06/23 1,739 1,754 1,736 1,740 27,200
2017/06/22 1,730 1,756 1,730 1,744 57,600
2017/06/21 1,733 1,754 1,728 1,728 61,300
2017/06/20 1,748 1,749 1,731 1,734 73,700
2017/06/19 1,725 1,750 1,710 1,727 81,400
2017/06/16 1,677 1,728 1,674 1,728 52,500
2017/06/15 1,670 1,682 1,664 1,665 26,300
2017/06/14 1,686 1,686 1,672 1,676 14,700
2017/06/13 1,683 1,691 1,676 1,678 16,900
2017/06/12 1,679 1,692 1,676 1,683 17,800
2017/06/09 1,650 1,691 1,650 1,668 42,100
2017/06/08 1,673 1,682 1,652 1,652 29,600
2017/06/07 1,672 1,683 1,657 1,673 31,400
2017/06/06 1,685 1,685 1,660 1,664 24,900
2017/06/05 1,691 1,695 1,673 1,675 34,600
2017/06/02 1,655 1,698 1,655 1,695 81,200
2017/06/01 1,623 1,665 1,623 1,655 54,400
2017/05/31 1,618 1,654 1,617 1,622 55,000
2017/05/30 1,619 1,628 1,601 1,620 21,600
2017/05/29 1,617 1,629 1,606 1,612 24,600
2017/05/26 1,647 1,650 1,619 1,619 19,600
2017/05/25 1,658 1,669 1,640 1,647 45,300
2017/05/24 1,635 1,665 1,632 1,657 64,500
2017/05/23 1,609 1,639 1,609 1,627 54,200
2017/05/22 1,611 1,615 1,603 1,610 31,900
2017/05/19 1,601 1,614 1,589 1,609 34,600
2017/05/18 1,596 1,614 1,591 1,609 44,300
2017/05/17 1,619 1,626 1,605 1,617 48,900
2017/05/16 1,600 1,621 1,588 1,616 92,900
2017/05/15 1,563 1,623 1,555 1,597 80,200
2017/05/12 1,585 1,590 1,555 1,566 61,300
2017/05/11 1,568 1,594 1,566 1,587 44,200
2017/05/10 1,548 1,568 1,545 1,560 55,700
2017/05/09 1,535 1,546 1,523 1,538 44,800
2017/05/08 1,551 1,554 1,532 1,538 74,200
2017/05/02 1,539 1,552 1,523 1,523 34,900
2017/05/01 1,544 1,557 1,541 1,548 25,300
2017/04/28 1,530 1,550 1,514 1,544 54,700
2017/04/27 1,505 1,539 1,505 1,530 40,700
2017/04/26 1,505 1,526 1,501 1,519 33,700
2017/04/25 1,507 1,514 1,495 1,507 31,600
2017/04/24 1,493 1,515 1,482 1,504 42,600
2017/04/21 1,460 1,477 1,452 1,472 28,100
2017/04/20 1,458 1,471 1,438 1,463 23,800
2017/04/19 1,443 1,465 1,439 1,456 36,600
2017/04/18 1,482 1,493 1,452 1,464 33,200
2017/04/17 1,420 1,477 1,419 1,466 47,400
2017/04/14 1,438 1,443 1,412 1,429 78,900
2017/04/13 1,468 1,468 1,444 1,460 21,000
2017/04/12 1,474 1,492 1,470 1,489 26,300
2017/04/11 1,470 1,497 1,470 1,490 18,800
2017/04/10 1,483 1,491 1,463 1,486 39,700
2017/04/07 1,471 1,505 1,447 1,490 63,700
2017/04/06 1,458 1,465 1,445 1,458 49,700
2017/04/05 1,416 1,474 1,416 1,458 52,100
2017/04/04 1,401 1,426 1,389 1,415 71,500
2017/04/03 1,389 1,440 1,379 1,419 61,800
2017/03/31 1,441 1,441 1,359 1,359 107,500
2017/03/30 1,464 1,466 1,435 1,441 43,300
2017/03/29 1,474 1,489 1,462 1,485 30,400
2017/03/28 1,467 1,503 1,459 1,499 54,700
2017/03/27 1,465 1,467 1,439 1,446 28,800
2017/03/24 1,497 1,518 1,462 1,475 80,500
2017/03/23 1,489 1,499 1,447 1,449 33,300
2017/03/22 1,493 1,493 1,463 1,482 57,500
2017/03/21 1,516 1,546 1,499 1,524 75,800
2017/03/17 1,500 1,515 1,465 1,507 118,700
2017/03/16 1,446 1,520 1,438 1,486 147,300
2017/03/15 1,447 1,456 1,447 1,451 13,800
2017/03/14 1,453 1,458 1,447 1,450 19,300
2017/03/13 1,440 1,479 1,440 1,450 39,600
2017/03/10 1,436 1,439 1,419 1,435 50,900
2017/03/09 1,421 1,421 1,403 1,415 21,200
2017/03/08 1,409 1,420 1,394 1,412 19,900
2017/03/07 1,410 1,428 1,399 1,407 11,500
2017/03/06 1,417 1,433 1,400 1,410 12,100
2017/03/03 1,416 1,431 1,416 1,425 12,800
2017/03/02 1,436 1,436 1,396 1,426 11,600
2017/03/01 1,415 1,427 1,394 1,426 12,400
2017/02/28 1,416 1,427 1,398 1,412 28,500
2017/02/27 1,408 1,416 1,376 1,414 23,400
2017/02/24 1,400 1,415 1,397 1,410 8,800
2017/02/23 1,418 1,420 1,402 1,406 11,700
2017/02/22 1,401 1,416 1,401 1,415 10,300
2017/02/21 1,416 1,416 1,401 1,408 8,900
2017/02/20 1,415 1,421 1,396 1,421 9,600
2017/02/17 1,412 1,420 1,405 1,414 9,800
2017/02/16 1,417 1,425 1,406 1,415 11,100
2017/02/15 1,416 1,424 1,411 1,415 14,800
2017/02/14 1,413 1,429 1,404 1,404 38,300
2017/02/13 1,409 1,420 1,396 1,416 23,000
2017/02/10 1,405 1,417 1,397 1,409 22,800
2017/02/09 1,395 1,402 1,386 1,387 12,700
2017/02/08 1,383 1,396 1,379 1,395 11,800
2017/02/07 1,369 1,402 1,369 1,378 35,100
2017/02/06 1,365 1,385 1,357 1,366 20,900
2017/02/03 1,352 1,382 1,352 1,364 10,000
2017/02/02 1,381 1,381 1,357 1,360 13,900
2017/02/01 1,361 1,392 1,358 1,384 24,200
2017/01/31 1,382 1,382 1,338 1,358 21,400
2017/01/30 1,353 1,390 1,334 1,382 25,000
2017/01/27 1,365 1,367 1,350 1,364 14,600
2017/01/26 1,367 1,374 1,352 1,357 20,600
2017/01/25 1,352 1,369 1,345 1,350 17,100
2017/01/24 1,354 1,365 1,335 1,342 15,700
2017/01/23 1,340 1,362 1,340 1,354 12,800
2017/01/20 1,356 1,369 1,349 1,355 20,800
2017/01/19 1,361 1,362 1,345 1,356 16,200
2017/01/18 1,349 1,350 1,328 1,337 17,100
2017/01/17 1,360 1,364 1,347 1,351 16,000
2017/01/16 1,372 1,379 1,360 1,364 9,200
2017/01/13 1,362 1,386 1,362 1,376 13,600
2017/01/12 1,393 1,393 1,368 1,376 25,300
2017/01/11 1,389 1,392 1,377 1,385 15,200
2017/01/10 1,382 1,386 1,351 1,380 41,100
2017/01/06 1,393 1,394 1,377 1,388 15,600
2017/01/05 1,400 1,413 1,392 1,398 20,600
2017/01/04 1,360 1,400 1,360 1,399 33,700

このページの先頭へ