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 |
---|---|---|---|---|---|
2020/12/30 | 1,267 | 1,267 | 1,247 | 1,252 | 10,200 |
2020/12/29 | 1,270 | 1,271 | 1,252 | 1,268 | 14,700 |
2020/12/28 | 1,274 | 1,274 | 1,248 | 1,261 | 15,100 |
2020/12/25 | 1,274 | 1,275 | 1,263 | 1,269 | 10,200 |
2020/12/24 | 1,270 | 1,275 | 1,263 | 1,269 | 14,200 |
2020/12/23 | 1,270 | 1,274 | 1,241 | 1,267 | 14,500 |
2020/12/22 | 1,230 | 1,260 | 1,225 | 1,256 | 26,400 |
2020/12/21 | 1,275 | 1,275 | 1,231 | 1,242 | 20,900 |
2020/12/18 | 1,235 | 1,285 | 1,228 | 1,285 | 38,800 |
2020/12/17 | 1,230 | 1,234 | 1,212 | 1,234 | 18,300 |
2020/12/16 | 1,218 | 1,226 | 1,204 | 1,226 | 23,100 |
2020/12/15 | 1,203 | 1,216 | 1,203 | 1,204 | 17,200 |
2020/12/14 | 1,228 | 1,232 | 1,208 | 1,210 | 21,400 |
2020/12/11 | 1,209 | 1,215 | 1,203 | 1,214 | 15,100 |
2020/12/10 | 1,204 | 1,230 | 1,204 | 1,215 | 10,500 |
2020/12/09 | 1,205 | 1,211 | 1,200 | 1,205 | 13,200 |
2020/12/08 | 1,215 | 1,215 | 1,203 | 1,207 | 7,300 |
2020/12/07 | 1,210 | 1,224 | 1,207 | 1,217 | 14,200 |
2020/12/04 | 1,233 | 1,234 | 1,215 | 1,215 | 6,600 |
2020/12/03 | 1,211 | 1,239 | 1,203 | 1,234 | 13,300 |
2020/12/02 | 1,245 | 1,245 | 1,196 | 1,207 | 31,600 |
2020/12/01 | 1,236 | 1,253 | 1,213 | 1,245 | 21,400 |
2020/11/30 | 1,240 | 1,248 | 1,215 | 1,215 | 16,800 |
2020/11/27 | 1,237 | 1,252 | 1,191 | 1,241 | 35,900 |
2020/11/26 | 1,193 | 1,236 | 1,190 | 1,228 | 24,200 |
2020/11/25 | 1,218 | 1,227 | 1,196 | 1,200 | 35,900 |
2020/11/24 | 1,253 | 1,253 | 1,209 | 1,218 | 24,000 |
2020/11/20 | 1,257 | 1,258 | 1,235 | 1,239 | 25,500 |
2020/11/19 | 1,285 | 1,285 | 1,258 | 1,269 | 11,300 |
2020/11/18 | 1,284 | 1,292 | 1,268 | 1,287 | 28,900 |
2020/11/17 | 1,290 | 1,309 | 1,266 | 1,300 | 45,700 |
2020/11/16 | 1,250 | 1,298 | 1,206 | 1,290 | 32,800 |
2020/11/13 | 1,272 | 1,272 | 1,201 | 1,230 | 22,900 |
2020/11/12 | 1,290 | 1,292 | 1,259 | 1,276 | 26,000 |
2020/11/11 | 1,295 | 1,295 | 1,273 | 1,290 | 24,900 |
2020/11/10 | 1,277 | 1,290 | 1,250 | 1,290 | 68,800 |
2020/11/09 | 1,225 | 1,266 | 1,220 | 1,266 | 49,900 |
2020/11/06 | 1,217 | 1,217 | 1,195 | 1,217 | 32,200 |
2020/11/05 | 1,179 | 1,246 | 1,154 | 1,230 | 98,100 |
2020/11/04 | 1,184 | 1,184 | 1,156 | 1,174 | 20,300 |
2020/11/02 | 1,165 | 1,190 | 1,165 | 1,175 | 33,700 |
2020/10/30 | 1,181 | 1,181 | 1,158 | 1,160 | 14,300 |
2020/10/29 | 1,169 | 1,179 | 1,159 | 1,164 | 15,200 |
2020/10/28 | 1,155 | 1,170 | 1,155 | 1,165 | 15,400 |
2020/10/27 | 1,149 | 1,176 | 1,149 | 1,176 | 9,800 |
2020/10/26 | 1,181 | 1,181 | 1,157 | 1,169 | 8,000 |
2020/10/23 | 1,166 | 1,173 | 1,156 | 1,170 | 11,600 |
2020/10/22 | 1,189 | 1,189 | 1,152 | 1,172 | 8,700 |
2020/10/21 | 1,167 | 1,191 | 1,167 | 1,190 | 11,600 |
2020/10/20 | 1,175 | 1,175 | 1,156 | 1,165 | 10,200 |
2020/10/19 | 1,162 | 1,175 | 1,157 | 1,171 | 16,600 |
2020/10/16 | 1,152 | 1,169 | 1,149 | 1,162 | 16,800 |
2020/10/15 | 1,145 | 1,156 | 1,134 | 1,152 | 15,200 |
2020/10/14 | 1,147 | 1,157 | 1,132 | 1,157 | 23,200 |
2020/10/13 | 1,151 | 1,151 | 1,134 | 1,147 | 6,400 |
2020/10/12 | 1,136 | 1,150 | 1,131 | 1,150 | 11,700 |
2020/10/09 | 1,156 | 1,156 | 1,132 | 1,137 | 12,500 |
2020/10/08 | 1,159 | 1,165 | 1,148 | 1,156 | 29,900 |
2020/10/07 | 1,148 | 1,155 | 1,134 | 1,150 | 18,100 |
2020/10/06 | 1,139 | 1,149 | 1,132 | 1,148 | 11,900 |
2020/10/05 | 1,127 | 1,137 | 1,117 | 1,137 | 16,900 |
2020/10/02 | 1,128 | 1,136 | 1,112 | 1,112 | 23,700 |
2020/09/30 | 1,148 | 1,148 | 1,120 | 1,120 | 21,400 |
2020/09/29 | 1,172 | 1,172 | 1,137 | 1,142 | 26,600 |
2020/09/28 | 1,164 | 1,191 | 1,146 | 1,186 | 40,700 |
2020/09/25 | 1,134 | 1,148 | 1,129 | 1,148 | 33,600 |
2020/09/24 | 1,124 | 1,128 | 1,109 | 1,117 | 27,300 |
2020/09/23 | 1,123 | 1,135 | 1,117 | 1,135 | 19,900 |
2020/09/18 | 1,141 | 1,151 | 1,134 | 1,134 | 32,600 |
2020/09/17 | 1,145 | 1,145 | 1,127 | 1,139 | 21,300 |
2020/09/16 | 1,146 | 1,146 | 1,132 | 1,140 | 21,200 |
2020/09/15 | 1,156 | 1,156 | 1,128 | 1,139 | 14,800 |
2020/09/14 | 1,134 | 1,154 | 1,131 | 1,154 | 25,700 |
2020/09/11 | 1,136 | 1,146 | 1,131 | 1,136 | 25,300 |
2020/09/10 | 1,120 | 1,140 | 1,120 | 1,136 | 29,600 |
2020/09/09 | 1,121 | 1,133 | 1,113 | 1,115 | 31,700 |
2020/09/08 | 1,127 | 1,135 | 1,120 | 1,132 | 29,400 |
2020/09/07 | 1,147 | 1,148 | 1,123 | 1,126 | 25,000 |
2020/09/04 | 1,124 | 1,147 | 1,121 | 1,147 | 28,100 |
2020/09/03 | 1,164 | 1,165 | 1,128 | 1,134 | 36,400 |
2020/09/02 | 1,150 | 1,154 | 1,132 | 1,153 | 10,400 |
2020/09/01 | 1,129 | 1,145 | 1,126 | 1,144 | 20,900 |
2020/08/31 | 1,126 | 1,152 | 1,126 | 1,128 | 17,400 |
2020/08/28 | 1,144 | 1,148 | 1,111 | 1,125 | 47,900 |
2020/08/27 | 1,135 | 1,140 | 1,123 | 1,136 | 28,000 |
2020/08/26 | 1,142 | 1,148 | 1,133 | 1,143 | 19,400 |
2020/08/25 | 1,145 | 1,149 | 1,127 | 1,142 | 42,200 |
2020/08/24 | 1,122 | 1,142 | 1,117 | 1,141 | 19,200 |
2020/08/21 | 1,124 | 1,132 | 1,121 | 1,125 | 20,100 |
2020/08/20 | 1,122 | 1,133 | 1,111 | 1,127 | 28,500 |
2020/08/19 | 1,122 | 1,133 | 1,121 | 1,129 | 19,800 |
2020/08/18 | 1,126 | 1,140 | 1,112 | 1,125 | 34,500 |
2020/08/17 | 1,136 | 1,138 | 1,124 | 1,130 | 25,900 |
2020/08/14 | 1,158 | 1,158 | 1,140 | 1,146 | 26,800 |
2020/08/13 | 1,171 | 1,171 | 1,143 | 1,158 | 39,300 |
2020/08/12 | 1,161 | 1,164 | 1,138 | 1,161 | 28,300 |
2020/08/11 | 1,126 | 1,156 | 1,125 | 1,152 | 27,300 |
2020/08/07 | 1,113 | 1,135 | 1,104 | 1,125 | 39,500 |
2020/08/06 | 1,129 | 1,142 | 1,126 | 1,137 | 15,200 |
2020/08/05 | 1,129 | 1,147 | 1,119 | 1,139 | 23,600 |
2020/08/04 | 1,145 | 1,161 | 1,140 | 1,159 | 24,300 |
2020/08/03 | 1,139 | 1,177 | 1,139 | 1,154 | 29,400 |
2020/07/31 | 1,163 | 1,171 | 1,133 | 1,151 | 39,500 |
2020/07/30 | 1,193 | 1,193 | 1,171 | 1,176 | 11,200 |
2020/07/29 | 1,210 | 1,210 | 1,187 | 1,196 | 15,100 |
2020/07/28 | 1,225 | 1,225 | 1,195 | 1,202 | 11,700 |
2020/07/27 | 1,202 | 1,229 | 1,181 | 1,229 | 18,400 |
2020/07/22 | 1,221 | 1,226 | 1,200 | 1,200 | 9,200 |
2020/07/21 | 1,231 | 1,231 | 1,199 | 1,226 | 10,600 |
2020/07/20 | 1,210 | 1,229 | 1,196 | 1,227 | 9,300 |
2020/07/17 | 1,216 | 1,216 | 1,195 | 1,211 | 7,800 |
2020/07/16 | 1,241 | 1,241 | 1,202 | 1,219 | 16,100 |
2020/07/15 | 1,228 | 1,252 | 1,215 | 1,232 | 36,900 |
2020/07/14 | 1,217 | 1,218 | 1,192 | 1,218 | 20,700 |
2020/07/13 | 1,185 | 1,211 | 1,185 | 1,207 | 22,600 |
2020/07/10 | 1,188 | 1,188 | 1,157 | 1,159 | 23,600 |
2020/07/09 | 1,201 | 1,207 | 1,184 | 1,194 | 18,700 |
2020/07/08 | 1,213 | 1,226 | 1,195 | 1,195 | 17,800 |
2020/07/07 | 1,248 | 1,248 | 1,214 | 1,224 | 17,000 |
2020/07/06 | 1,227 | 1,249 | 1,224 | 1,249 | 8,900 |
2020/07/03 | 1,246 | 1,246 | 1,205 | 1,210 | 13,000 |
2020/07/02 | 1,223 | 1,247 | 1,221 | 1,228 | 28,700 |
2020/07/01 | 1,232 | 1,232 | 1,209 | 1,221 | 15,500 |
2020/06/30 | 1,256 | 1,262 | 1,223 | 1,226 | 17,300 |
2020/06/29 | 1,240 | 1,260 | 1,230 | 1,231 | 31,200 |
2020/06/26 | 1,233 | 1,242 | 1,228 | 1,242 | 11,600 |
2020/06/25 | 1,237 | 1,237 | 1,210 | 1,224 | 12,600 |
2020/06/24 | 1,240 | 1,240 | 1,217 | 1,235 | 8,100 |
2020/06/23 | 1,245 | 1,251 | 1,232 | 1,240 | 13,900 |
2020/06/22 | 1,226 | 1,257 | 1,226 | 1,240 | 26,900 |
2020/06/19 | 1,245 | 1,247 | 1,214 | 1,230 | 27,500 |
2020/06/18 | 1,206 | 1,234 | 1,188 | 1,234 | 31,400 |
2020/06/17 | 1,237 | 1,237 | 1,211 | 1,223 | 15,700 |
2020/06/16 | 1,203 | 1,241 | 1,198 | 1,241 | 25,600 |
2020/06/15 | 1,215 | 1,222 | 1,178 | 1,178 | 25,200 |
2020/06/12 | 1,206 | 1,219 | 1,192 | 1,212 | 32,700 |
2020/06/11 | 1,265 | 1,265 | 1,222 | 1,245 | 34,500 |
2020/06/10 | 1,284 | 1,284 | 1,262 | 1,269 | 11,000 |
2020/06/09 | 1,290 | 1,290 | 1,253 | 1,284 | 20,800 |
2020/06/08 | 1,288 | 1,295 | 1,272 | 1,277 | 38,600 |
2020/06/05 | 1,301 | 1,311 | 1,274 | 1,281 | 15,900 |
2020/06/04 | 1,314 | 1,316 | 1,273 | 1,310 | 32,800 |
2020/06/03 | 1,299 | 1,321 | 1,286 | 1,305 | 44,800 |
2020/06/02 | 1,263 | 1,288 | 1,260 | 1,281 | 28,200 |
2020/06/01 | 1,295 | 1,296 | 1,263 | 1,268 | 17,300 |
2020/05/29 | 1,295 | 1,310 | 1,284 | 1,294 | 31,800 |
2020/05/28 | 1,305 | 1,310 | 1,275 | 1,308 | 45,300 |
2020/05/27 | 1,257 | 1,281 | 1,246 | 1,281 | 29,300 |
2020/05/26 | 1,250 | 1,263 | 1,244 | 1,260 | 27,600 |
2020/05/25 | 1,234 | 1,245 | 1,229 | 1,245 | 14,900 |
2020/05/22 | 1,243 | 1,243 | 1,220 | 1,240 | 12,800 |
2020/05/21 | 1,244 | 1,247 | 1,230 | 1,247 | 15,300 |
2020/05/20 | 1,237 | 1,247 | 1,229 | 1,242 | 21,700 |
2020/05/19 | 1,245 | 1,245 | 1,205 | 1,233 | 18,200 |
2020/05/18 | 1,200 | 1,230 | 1,187 | 1,225 | 32,600 |
2020/05/15 | 1,165 | 1,200 | 1,150 | 1,200 | 21,600 |
2020/05/14 | 1,183 | 1,190 | 1,156 | 1,156 | 24,800 |
2020/05/13 | 1,185 | 1,205 | 1,173 | 1,195 | 25,500 |
2020/05/12 | 1,185 | 1,195 | 1,172 | 1,189 | 23,800 |
2020/05/11 | 1,155 | 1,187 | 1,154 | 1,187 | 21,000 |
2020/05/08 | 1,148 | 1,155 | 1,138 | 1,155 | 22,600 |
2020/05/07 | 1,132 | 1,133 | 1,115 | 1,133 | 12,400 |
2020/05/01 | 1,136 | 1,137 | 1,119 | 1,132 | 27,900 |
2020/04/30 | 1,158 | 1,160 | 1,143 | 1,154 | 21,800 |
2020/04/28 | 1,122 | 1,138 | 1,100 | 1,138 | 27,100 |
2020/04/27 | 1,129 | 1,129 | 1,104 | 1,122 | 24,400 |
2020/04/24 | 1,125 | 1,125 | 1,092 | 1,108 | 21,800 |
2020/04/23 | 1,102 | 1,179 | 1,101 | 1,125 | 22,100 |
2020/04/22 | 1,118 | 1,122 | 1,097 | 1,104 | 19,600 |
2020/04/21 | 1,116 | 1,133 | 1,108 | 1,132 | 49,100 |
2020/04/20 | 1,150 | 1,152 | 1,131 | 1,132 | 21,900 |
2020/04/17 | 1,148 | 1,169 | 1,138 | 1,150 | 30,100 |
2020/04/16 | 1,137 | 1,158 | 1,124 | 1,158 | 23,000 |
2020/04/15 | 1,138 | 1,149 | 1,114 | 1,127 | 28,000 |
2020/04/14 | 1,155 | 1,161 | 1,134 | 1,156 | 21,900 |
2020/04/13 | 1,180 | 1,180 | 1,146 | 1,155 | 19,600 |
2020/04/10 | 1,154 | 1,186 | 1,139 | 1,180 | 19,500 |
2020/04/09 | 1,150 | 1,158 | 1,125 | 1,154 | 31,900 |
2020/04/08 | 1,117 | 1,169 | 1,106 | 1,155 | 32,300 |
2020/04/07 | 1,139 | 1,140 | 1,087 | 1,125 | 33,100 |
2020/04/06 | 1,090 | 1,131 | 1,066 | 1,119 | 40,300 |
2020/04/03 | 1,078 | 1,117 | 1,078 | 1,094 | 40,700 |
2020/04/02 | 1,107 | 1,108 | 1,081 | 1,086 | 27,200 |
2020/04/01 | 1,126 | 1,155 | 1,112 | 1,124 | 64,800 |
2020/03/31 | 1,154 | 1,159 | 1,114 | 1,135 | 41,500 |
2020/03/30 | 1,102 | 1,156 | 1,095 | 1,154 | 54,900 |
2020/03/27 | 1,170 | 1,197 | 1,146 | 1,167 | 98,400 |
2020/03/26 | 1,139 | 1,154 | 1,079 | 1,141 | 61,200 |
2020/03/25 | 1,144 | 1,144 | 1,086 | 1,128 | 51,000 |
2020/03/24 | 1,100 | 1,124 | 1,052 | 1,092 | 29,500 |
2020/03/23 | 1,041 | 1,097 | 1,009 | 1,082 | 67,800 |
2020/03/19 | 1,046 | 1,057 | 988 | 1,041 | 184,300 |
2020/03/18 | 1,097 | 1,107 | 1,008 | 1,016 | 69,900 |
2020/03/17 | 991 | 1,098 | 978 | 1,088 | 77,200 |
2020/03/16 | 1,014 | 1,048 | 1,002 | 1,007 | 61,200 |
2020/03/13 | 992 | 1,040 | 976 | 1,015 | 94,000 |
2020/03/12 | 1,071 | 1,071 | 1,035 | 1,052 | 70,900 |
2020/03/11 | 1,088 | 1,116 | 1,071 | 1,085 | 62,100 |
2020/03/10 | 1,047 | 1,109 | 1,027 | 1,108 | 84,600 |
2020/03/09 | 1,100 | 1,110 | 1,073 | 1,077 | 58,600 |
2020/03/06 | 1,172 | 1,173 | 1,120 | 1,151 | 83,600 |
2020/03/05 | 1,194 | 1,194 | 1,173 | 1,180 | 37,200 |
2020/03/04 | 1,170 | 1,189 | 1,166 | 1,166 | 24,000 |
2020/03/03 | 1,221 | 1,233 | 1,182 | 1,182 | 64,100 |
2020/03/02 | 1,165 | 1,228 | 1,152 | 1,220 | 51,000 |
2020/02/28 | 1,153 | 1,180 | 1,153 | 1,165 | 72,200 |
2020/02/27 | 1,228 | 1,228 | 1,178 | 1,183 | 53,300 |
2020/02/26 | 1,200 | 1,219 | 1,193 | 1,216 | 47,600 |
2020/02/25 | 1,237 | 1,249 | 1,220 | 1,222 | 63,000 |
2020/02/21 | 1,270 | 1,285 | 1,270 | 1,280 | 27,000 |
2020/02/20 | 1,280 | 1,286 | 1,273 | 1,273 | 16,200 |
2020/02/19 | 1,274 | 1,290 | 1,274 | 1,278 | 14,700 |
2020/02/18 | 1,305 | 1,305 | 1,277 | 1,277 | 29,600 |
2020/02/17 | 1,317 | 1,317 | 1,300 | 1,305 | 28,300 |
2020/02/14 | 1,320 | 1,330 | 1,312 | 1,328 | 21,200 |
2020/02/13 | 1,341 | 1,344 | 1,316 | 1,323 | 28,700 |
2020/02/12 | 1,370 | 1,370 | 1,340 | 1,340 | 36,200 |
2020/02/10 | 1,352 | 1,374 | 1,351 | 1,370 | 16,400 |
2020/02/07 | 1,364 | 1,374 | 1,362 | 1,373 | 28,400 |
2020/02/06 | 1,385 | 1,396 | 1,385 | 1,391 | 52,600 |
2020/02/05 | 1,367 | 1,380 | 1,354 | 1,376 | 19,300 |
2020/02/04 | 1,329 | 1,359 | 1,329 | 1,357 | 11,200 |
2020/02/03 | 1,321 | 1,358 | 1,315 | 1,350 | 35,200 |
2020/01/31 | 1,349 | 1,375 | 1,349 | 1,360 | 18,900 |
2020/01/30 | 1,336 | 1,360 | 1,336 | 1,355 | 39,800 |
2020/01/29 | 1,360 | 1,369 | 1,351 | 1,364 | 25,600 |
2020/01/28 | 1,332 | 1,364 | 1,324 | 1,360 | 40,600 |
2020/01/27 | 1,350 | 1,354 | 1,333 | 1,348 | 49,400 |
2020/01/24 | 1,392 | 1,392 | 1,367 | 1,370 | 43,200 |
2020/01/23 | 1,383 | 1,396 | 1,373 | 1,395 | 79,100 |
2020/01/22 | 1,382 | 1,398 | 1,375 | 1,395 | 56,500 |
2020/01/21 | 1,385 | 1,397 | 1,375 | 1,390 | 42,900 |
2020/01/20 | 1,353 | 1,386 | 1,351 | 1,385 | 95,400 |
2020/01/17 | 1,361 | 1,368 | 1,332 | 1,355 | 217,700 |
2020/01/16 | 1,381 | 1,381 | 1,361 | 1,361 | 18,100 |
2020/01/15 | 1,408 | 1,408 | 1,366 | 1,379 | 31,100 |
2020/01/14 | 1,408 | 1,421 | 1,403 | 1,403 | 16,800 |
2020/01/10 | 1,424 | 1,428 | 1,412 | 1,414 | 11,800 |
2020/01/09 | 1,409 | 1,421 | 1,402 | 1,413 | 18,700 |
2020/01/08 | 1,400 | 1,428 | 1,400 | 1,408 | 46,500 |
2020/01/07 | 1,390 | 1,431 | 1,390 | 1,426 | 33,000 |
2020/01/06 | 1,400 | 1,404 | 1,384 | 1,387 | 25,000 |