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
2019/12/30 1,425 1,427 1,413 1,421 13,800
2019/12/27 1,415 1,428 1,409 1,421 28,200
2019/12/26 1,397 1,411 1,385 1,411 15,900
2019/12/25 1,384 1,388 1,379 1,383 15,000
2019/12/24 1,405 1,406 1,387 1,387 18,300
2019/12/23 1,433 1,433 1,400 1,400 12,700
2019/12/20 1,405 1,434 1,398 1,424 59,000
2019/12/19 1,402 1,408 1,394 1,397 14,500
2019/12/18 1,413 1,414 1,389 1,402 24,200
2019/12/17 1,398 1,416 1,383 1,413 21,800
2019/12/16 1,402 1,402 1,380 1,385 20,900
2019/12/13 1,407 1,424 1,384 1,393 67,300
2019/12/12 1,391 1,401 1,370 1,372 27,900
2019/12/11 1,397 1,403 1,377 1,379 21,100
2019/12/10 1,403 1,420 1,383 1,383 41,200
2019/12/09 1,398 1,410 1,389 1,398 30,400
2019/12/06 1,353 1,380 1,352 1,379 42,500
2019/12/05 1,340 1,349 1,334 1,345 20,800
2019/12/04 1,324 1,337 1,315 1,330 18,100
2019/12/03 1,330 1,330 1,313 1,330 34,100
2019/12/02 1,331 1,353 1,330 1,348 39,800
2019/11/29 1,321 1,330 1,315 1,319 22,100
2019/11/28 1,323 1,331 1,310 1,319 32,600
2019/11/27 1,333 1,335 1,326 1,330 19,800
2019/11/26 1,335 1,345 1,331 1,331 18,800
2019/11/25 1,328 1,336 1,324 1,335 20,000
2019/11/22 1,321 1,328 1,314 1,321 32,900
2019/11/21 1,320 1,325 1,300 1,321 27,200
2019/11/20 1,337 1,344 1,320 1,328 36,900
2019/11/19 1,357 1,358 1,333 1,337 36,200
2019/11/18 1,362 1,370 1,353 1,365 27,600
2019/11/15 1,343 1,369 1,340 1,362 33,900
2019/11/14 1,364 1,364 1,336 1,346 38,100
2019/11/13 1,385 1,385 1,356 1,360 18,900
2019/11/12 1,391 1,391 1,370 1,388 23,300
2019/11/11 1,355 1,392 1,330 1,391 78,400
2019/11/08 1,440 1,454 1,346 1,355 93,200
2019/11/07 1,437 1,437 1,423 1,431 17,500
2019/11/06 1,430 1,432 1,418 1,431 23,100
2019/11/05 1,416 1,438 1,416 1,429 46,200
2019/11/01 1,409 1,421 1,396 1,412 20,600
2019/10/31 1,428 1,437 1,411 1,425 36,400
2019/10/30 1,420 1,435 1,407 1,435 42,700
2019/10/29 1,411 1,429 1,406 1,428 31,500
2019/10/28 1,409 1,409 1,393 1,400 23,400
2019/10/25 1,409 1,409 1,393 1,407 18,900
2019/10/24 1,401 1,405 1,391 1,404 30,300
2019/10/23 1,401 1,401 1,385 1,396 24,800
2019/10/21 1,379 1,395 1,374 1,392 14,900
2019/10/18 1,387 1,405 1,371 1,381 30,200
2019/10/17 1,389 1,389 1,372 1,378 23,200
2019/10/16 1,388 1,401 1,373 1,394 29,300
2019/10/15 1,366 1,380 1,366 1,374 29,700
2019/10/11 1,362 1,369 1,329 1,343 38,500
2019/10/10 1,370 1,374 1,348 1,363 23,000
2019/10/09 1,352 1,363 1,348 1,363 21,600
2019/10/08 1,334 1,359 1,334 1,353 31,000
2019/10/07 1,319 1,328 1,314 1,326 22,100
2019/10/04 1,312 1,323 1,307 1,319 14,800
2019/10/03 1,315 1,315 1,303 1,314 33,900
2019/10/02 1,325 1,345 1,321 1,343 18,400
2019/10/01 1,325 1,341 1,323 1,333 14,900
2019/09/30 1,336 1,336 1,313 1,314 22,100
2019/09/27 1,377 1,377 1,329 1,337 29,400
2019/09/26 1,395 1,402 1,383 1,392 45,700
2019/09/25 1,393 1,393 1,375 1,390 18,000
2019/09/24 1,382 1,396 1,377 1,394 26,700
2019/09/20 1,378 1,381 1,361 1,377 50,000
2019/09/19 1,349 1,377 1,345 1,377 29,100
2019/09/18 1,372 1,372 1,335 1,336 52,100
2019/09/17 1,356 1,372 1,348 1,365 32,800
2019/09/13 1,337 1,350 1,327 1,347 64,800
2019/09/12 1,366 1,372 1,343 1,367 32,000
2019/09/11 1,335 1,353 1,335 1,353 43,800
2019/09/10 1,318 1,334 1,318 1,330 22,100
2019/09/09 1,309 1,319 1,295 1,319 27,500
2019/09/06 1,310 1,310 1,298 1,306 22,800
2019/09/05 1,303 1,311 1,294 1,304 40,000
2019/09/04 1,293 1,298 1,280 1,295 22,500
2019/09/03 1,287 1,300 1,284 1,293 10,000
2019/09/02 1,296 1,296 1,286 1,287 6,000
2019/08/30 1,281 1,299 1,272 1,298 24,300
2019/08/29 1,266 1,268 1,256 1,268 6,900
2019/08/28 1,260 1,263 1,251 1,262 12,300
2019/08/27 1,257 1,266 1,255 1,255 9,900
2019/08/26 1,264 1,265 1,252 1,252 26,500
2019/08/23 1,289 1,300 1,283 1,292 13,400
2019/08/22 1,291 1,291 1,278 1,278 14,100
2019/08/21 1,296 1,296 1,284 1,291 12,900
2019/08/20 1,276 1,307 1,272 1,307 16,000
2019/08/19 1,278 1,281 1,272 1,275 11,900
2019/08/16 1,267 1,280 1,262 1,268 22,000
2019/08/15 1,262 1,279 1,258 1,277 14,700
2019/08/14 1,288 1,299 1,281 1,299 19,600
2019/08/13 1,278 1,278 1,259 1,266 23,700
2019/08/09 1,314 1,314 1,298 1,298 22,400
2019/08/08 1,297 1,300 1,272 1,293 36,600
2019/08/07 1,277 1,292 1,270 1,291 33,200
2019/08/06 1,252 1,273 1,242 1,272 43,100
2019/08/05 1,300 1,300 1,264 1,278 60,700
2019/08/02 1,366 1,366 1,305 1,307 67,500
2019/08/01 1,365 1,373 1,353 1,372 10,200
2019/07/31 1,369 1,389 1,365 1,372 19,500
2019/07/30 1,360 1,388 1,360 1,383 25,000
2019/07/29 1,356 1,364 1,348 1,355 21,400
2019/07/26 1,364 1,366 1,353 1,354 21,800
2019/07/25 1,389 1,389 1,370 1,370 12,600
2019/07/24 1,383 1,398 1,370 1,371 19,100
2019/07/23 1,380 1,389 1,375 1,382 12,300
2019/07/22 1,385 1,398 1,378 1,378 14,400
2019/07/19 1,371 1,393 1,370 1,390 17,300
2019/07/18 1,412 1,412 1,364 1,364 42,100
2019/07/17 1,415 1,428 1,405 1,420 17,200
2019/07/16 1,425 1,431 1,419 1,420 21,100
2019/07/12 1,436 1,437 1,421 1,422 18,200
2019/07/11 1,413 1,438 1,412 1,436 24,400
2019/07/10 1,403 1,422 1,388 1,414 32,500
2019/07/09 1,442 1,452 1,400 1,400 35,800
2019/07/08 1,459 1,462 1,442 1,443 33,800
2019/07/05 1,446 1,465 1,446 1,456 23,600
2019/07/04 1,429 1,453 1,429 1,442 29,000
2019/07/03 1,413 1,428 1,404 1,426 21,800
2019/07/02 1,406 1,419 1,404 1,417 25,000
2019/07/01 1,393 1,401 1,387 1,401 26,900
2019/06/28 1,366 1,387 1,366 1,370 34,500
2019/06/27 1,375 1,394 1,375 1,387 30,600
2019/06/26 1,390 1,393 1,375 1,375 30,800
2019/06/25 1,403 1,406 1,389 1,390 25,800
2019/06/24 1,391 1,408 1,388 1,404 11,400
2019/06/21 1,403 1,403 1,383 1,391 22,000
2019/06/20 1,387 1,405 1,370 1,405 23,700
2019/06/19 1,355 1,379 1,354 1,373 33,500
2019/06/18 1,399 1,405 1,341 1,342 41,900
2019/06/17 1,400 1,410 1,398 1,401 23,400
2019/06/14 1,415 1,415 1,398 1,400 21,800
2019/06/13 1,399 1,413 1,387 1,407 29,200
2019/06/12 1,392 1,413 1,385 1,405 23,000
2019/06/11 1,374 1,393 1,374 1,393 12,400
2019/06/10 1,369 1,382 1,361 1,379 14,600
2019/06/07 1,360 1,366 1,341 1,365 25,900
2019/06/06 1,395 1,395 1,355 1,358 21,600
2019/06/05 1,373 1,398 1,372 1,398 26,100
2019/06/04 1,351 1,363 1,338 1,363 25,000
2019/06/03 1,343 1,359 1,333 1,346 33,800
2019/05/31 1,352 1,368 1,338 1,366 33,300
2019/05/30 1,351 1,362 1,342 1,352 35,900
2019/05/29 1,362 1,371 1,348 1,365 20,900
2019/05/28 1,351 1,372 1,348 1,366 26,000
2019/05/27 1,372 1,372 1,349 1,353 30,600
2019/05/24 1,366 1,376 1,354 1,363 31,100
2019/05/23 1,373 1,391 1,356 1,391 35,000
2019/05/22 1,411 1,411 1,377 1,378 40,600
2019/05/21 1,435 1,435 1,403 1,406 41,000
2019/05/20 1,482 1,485 1,435 1,437 29,700
2019/05/17 1,466 1,500 1,450 1,483 24,000
2019/05/16 1,443 1,462 1,421 1,459 29,300
2019/05/15 1,447 1,472 1,406 1,444 53,400
2019/05/14 1,402 1,431 1,381 1,428 38,300
2019/05/13 1,452 1,453 1,422 1,422 38,500
2019/05/10 1,461 1,480 1,451 1,452 52,900
2019/05/09 1,493 1,493 1,461 1,466 41,400
2019/05/08 1,541 1,541 1,497 1,507 36,500
2019/05/07 1,580 1,580 1,549 1,553 18,100
2019/04/26 1,586 1,597 1,565 1,583 16,000
2019/04/25 1,587 1,603 1,575 1,600 26,400
2019/04/24 1,574 1,583 1,562 1,573 34,700
2019/04/23 1,579 1,589 1,562 1,574 17,300
2019/04/22 1,554 1,576 1,544 1,575 12,600
2019/04/19 1,576 1,581 1,546 1,554 24,400
2019/04/18 1,600 1,600 1,571 1,575 24,200
2019/04/17 1,595 1,606 1,592 1,601 12,600
2019/04/16 1,596 1,601 1,582 1,595 7,700
2019/04/15 1,576 1,599 1,573 1,596 21,600
2019/04/12 1,585 1,585 1,555 1,561 9,300
2019/04/11 1,570 1,574 1,557 1,566 10,100
2019/04/10 1,592 1,592 1,570 1,573 14,000
2019/04/09 1,587 1,613 1,581 1,612 23,700
2019/04/08 1,608 1,613 1,582 1,589 11,300
2019/04/05 1,600 1,619 1,600 1,614 20,000
2019/04/04 1,600 1,607 1,582 1,589 35,600
2019/04/03 1,583 1,601 1,570 1,601 28,900
2019/04/02 1,609 1,609 1,574 1,580 23,300
2019/04/01 1,566 1,607 1,566 1,605 28,700
2019/03/29 1,586 1,586 1,547 1,552 22,700
2019/03/28 1,591 1,593 1,568 1,576 30,800
2019/03/27 1,620 1,620 1,596 1,613 26,800
2019/03/26 1,606 1,659 1,603 1,659 65,700
2019/03/25 1,609 1,609 1,574 1,604 53,500
2019/03/22 1,650 1,650 1,618 1,630 34,600
2019/03/20 1,650 1,669 1,646 1,658 26,800
2019/03/19 1,635 1,670 1,619 1,661 46,200
2019/03/18 1,597 1,645 1,588 1,645 67,300
2019/03/15 1,497 1,611 1,496 1,609 85,700
2019/03/14 1,516 1,516 1,495 1,495 47,500
2019/03/13 1,533 1,542 1,513 1,514 28,900
2019/03/12 1,545 1,549 1,538 1,546 29,400
2019/03/11 1,515 1,526 1,509 1,526 31,100
2019/03/08 1,544 1,548 1,530 1,531 48,900
2019/03/07 1,584 1,584 1,568 1,578 28,900
2019/03/06 1,606 1,615 1,591 1,592 21,700
2019/03/05 1,575 1,625 1,570 1,623 61,400
2019/03/04 1,591 1,591 1,563 1,572 43,500
2019/03/01 1,606 1,610 1,590 1,590 26,900
2019/02/28 1,619 1,632 1,611 1,614 15,100
2019/02/27 1,631 1,632 1,609 1,613 32,400
2019/02/26 1,616 1,633 1,612 1,624 25,800
2019/02/25 1,607 1,615 1,600 1,612 13,600
2019/02/22 1,591 1,607 1,571 1,603 33,000
2019/02/21 1,607 1,616 1,598 1,606 35,800
2019/02/20 1,587 1,616 1,587 1,604 39,700
2019/02/19 1,608 1,608 1,580 1,595 50,100
2019/02/18 1,622 1,622 1,596 1,599 30,900
2019/02/15 1,601 1,601 1,572 1,587 24,900
2019/02/14 1,623 1,623 1,595 1,602 28,300
2019/02/13 1,625 1,625 1,587 1,613 30,300
2019/02/12 1,649 1,649 1,608 1,613 35,800
2019/02/08 1,662 1,666 1,627 1,630 19,200
2019/02/07 1,695 1,695 1,663 1,679 19,700
2019/02/06 1,677 1,708 1,672 1,695 32,900
2019/02/05 1,681 1,703 1,675 1,675 29,800
2019/02/04 1,649 1,681 1,649 1,681 25,800
2019/02/01 1,638 1,650 1,623 1,637 34,100
2019/01/31 1,689 1,704 1,644 1,647 41,300
2019/01/30 1,675 1,691 1,657 1,675 73,000
2019/01/29 1,648 1,666 1,641 1,663 32,100
2019/01/28 1,673 1,674 1,658 1,660 17,300
2019/01/25 1,685 1,705 1,676 1,677 33,800
2019/01/24 1,644 1,691 1,632 1,691 47,500
2019/01/23 1,604 1,641 1,604 1,637 63,400
2019/01/22 1,643 1,643 1,612 1,626 53,200
2019/01/21 1,640 1,645 1,622 1,625 39,400
2019/01/18 1,636 1,652 1,626 1,628 35,200
2019/01/17 1,624 1,654 1,603 1,626 45,000
2019/01/16 1,635 1,643 1,616 1,621 42,300
2019/01/15 1,617 1,642 1,617 1,632 22,800
2019/01/11 1,625 1,648 1,603 1,646 70,400
2019/01/10 1,610 1,636 1,598 1,630 23,500
2019/01/09 1,632 1,650 1,610 1,624 35,100
2019/01/08 1,647 1,647 1,628 1,632 32,600
2019/01/07 1,645 1,681 1,639 1,643 27,600
2019/01/04 1,556 1,609 1,546 1,605 44,600

このページの先頭へ