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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,495 | 1,515 | 1,495 | 1,505 | 35,800 |
| 2024/12/27 | 1,510 | 1,510 | 1,495 | 1,501 | 64,100 |
| 2024/12/26 | 1,485 | 1,503 | 1,485 | 1,503 | 116,700 |
| 2024/12/25 | 1,468 | 1,487 | 1,460 | 1,487 | 116,300 |
| 2024/12/24 | 1,450 | 1,463 | 1,450 | 1,457 | 38,900 |
| 2024/12/23 | 1,448 | 1,468 | 1,448 | 1,459 | 63,300 |
| 2024/12/20 | 1,461 | 1,479 | 1,442 | 1,442 | 97,000 |
| 2024/12/19 | 1,451 | 1,457 | 1,445 | 1,446 | 53,200 |
| 2024/12/18 | 1,464 | 1,477 | 1,451 | 1,451 | 47,900 |
| 2024/12/17 | 1,474 | 1,489 | 1,464 | 1,464 | 43,600 |
| 2024/12/16 | 1,474 | 1,485 | 1,472 | 1,472 | 61,600 |
| 2024/12/13 | 1,470 | 1,482 | 1,470 | 1,474 | 60,900 |
| 2024/12/12 | 1,491 | 1,503 | 1,484 | 1,489 | 91,200 |
| 2024/12/11 | 1,496 | 1,497 | 1,482 | 1,486 | 43,500 |
| 2024/12/10 | 1,503 | 1,517 | 1,490 | 1,492 | 66,300 |
| 2024/12/09 | 1,500 | 1,516 | 1,489 | 1,503 | 72,900 |
| 2024/12/06 | 1,493 | 1,504 | 1,483 | 1,498 | 44,500 |
| 2024/12/05 | 1,486 | 1,504 | 1,486 | 1,495 | 40,600 |
| 2024/12/04 | 1,510 | 1,510 | 1,482 | 1,485 | 72,200 |
| 2024/12/03 | 1,493 | 1,535 | 1,493 | 1,516 | 94,200 |
| 2024/12/02 | 1,449 | 1,490 | 1,449 | 1,486 | 114,400 |
| 2024/11/29 | 1,435 | 1,435 | 1,421 | 1,430 | 43,900 |
| 2024/11/28 | 1,407 | 1,439 | 1,407 | 1,439 | 52,400 |
| 2024/11/27 | 1,421 | 1,426 | 1,395 | 1,400 | 57,100 |
| 2024/11/26 | 1,424 | 1,430 | 1,411 | 1,421 | 59,300 |
| 2024/11/25 | 1,438 | 1,440 | 1,425 | 1,425 | 42,900 |
| 2024/11/22 | 1,435 | 1,445 | 1,431 | 1,438 | 31,400 |
| 2024/11/21 | 1,450 | 1,452 | 1,431 | 1,432 | 40,300 |
| 2024/11/20 | 1,470 | 1,475 | 1,443 | 1,443 | 26,000 |
| 2024/11/19 | 1,459 | 1,472 | 1,459 | 1,470 | 21,300 |
| 2024/11/18 | 1,446 | 1,464 | 1,439 | 1,449 | 35,400 |
| 2024/11/15 | 1,432 | 1,454 | 1,429 | 1,440 | 47,600 |
| 2024/11/14 | 1,436 | 1,449 | 1,424 | 1,424 | 39,600 |
| 2024/11/13 | 1,439 | 1,443 | 1,425 | 1,428 | 59,800 |
| 2024/11/12 | 1,453 | 1,463 | 1,434 | 1,439 | 60,100 |
| 2024/11/11 | 1,472 | 1,484 | 1,442 | 1,444 | 67,400 |
| 2024/11/08 | 1,536 | 1,542 | 1,470 | 1,477 | 50,000 |
| 2024/11/07 | 1,497 | 1,540 | 1,497 | 1,536 | 55,200 |
| 2024/11/06 | 1,493 | 1,512 | 1,488 | 1,494 | 39,600 |
| 2024/11/05 | 1,484 | 1,491 | 1,477 | 1,486 | 45,800 |
| 2024/11/01 | 1,498 | 1,505 | 1,484 | 1,484 | 28,900 |
| 2024/10/31 | 1,502 | 1,514 | 1,496 | 1,503 | 47,500 |
| 2024/10/30 | 1,507 | 1,510 | 1,493 | 1,493 | 142,800 |
| 2024/10/29 | 1,488 | 1,506 | 1,488 | 1,492 | 26,500 |
| 2024/10/28 | 1,451 | 1,496 | 1,447 | 1,488 | 25,000 |
| 2024/10/25 | 1,485 | 1,485 | 1,441 | 1,451 | 90,400 |
| 2024/10/24 | 1,481 | 1,487 | 1,471 | 1,477 | 38,100 |
| 2024/10/23 | 1,509 | 1,517 | 1,488 | 1,488 | 30,300 |
| 2024/10/22 | 1,524 | 1,530 | 1,501 | 1,504 | 68,100 |
| 2024/10/21 | 1,523 | 1,527 | 1,521 | 1,527 | 26,900 |
| 2024/10/18 | 1,520 | 1,530 | 1,515 | 1,523 | 30,900 |
| 2024/10/17 | 1,520 | 1,531 | 1,517 | 1,517 | 23,200 |
| 2024/10/16 | 1,525 | 1,538 | 1,517 | 1,522 | 28,600 |
| 2024/10/15 | 1,523 | 1,537 | 1,522 | 1,529 | 45,700 |
| 2024/10/11 | 1,520 | 1,534 | 1,520 | 1,522 | 25,500 |
| 2024/10/10 | 1,521 | 1,525 | 1,511 | 1,519 | 22,300 |
| 2024/10/09 | 1,527 | 1,527 | 1,510 | 1,518 | 30,400 |
| 2024/10/08 | 1,532 | 1,535 | 1,511 | 1,512 | 37,600 |
| 2024/10/07 | 1,548 | 1,553 | 1,533 | 1,536 | 41,500 |
| 2024/10/04 | 1,518 | 1,541 | 1,518 | 1,534 | 52,500 |
| 2024/10/03 | 1,521 | 1,528 | 1,512 | 1,516 | 38,400 |
| 2024/10/02 | 1,499 | 1,523 | 1,493 | 1,497 | 49,000 |
| 2024/10/01 | 1,488 | 1,510 | 1,488 | 1,499 | 33,700 |
| 2024/09/30 | 1,483 | 1,506 | 1,475 | 1,488 | 77,700 |
| 2024/09/27 | 1,523 | 1,526 | 1,495 | 1,523 | 106,700 |
| 2024/09/26 | 1,527 | 1,538 | 1,508 | 1,537 | 72,300 |
| 2024/09/25 | 1,511 | 1,515 | 1,503 | 1,512 | 31,600 |
| 2024/09/24 | 1,535 | 1,535 | 1,511 | 1,511 | 47,300 |
| 2024/09/20 | 1,528 | 1,537 | 1,497 | 1,516 | 146,800 |
| 2024/09/19 | 1,510 | 1,523 | 1,499 | 1,513 | 63,100 |
| 2024/09/18 | 1,490 | 1,509 | 1,488 | 1,506 | 51,000 |
| 2024/09/17 | 1,480 | 1,488 | 1,461 | 1,471 | 57,000 |
| 2024/09/13 | 1,470 | 1,477 | 1,465 | 1,472 | 44,100 |
| 2024/09/12 | 1,466 | 1,484 | 1,460 | 1,470 | 54,700 |
| 2024/09/11 | 1,484 | 1,484 | 1,442 | 1,447 | 53,600 |
| 2024/09/10 | 1,488 | 1,506 | 1,484 | 1,484 | 43,800 |
| 2024/09/09 | 1,471 | 1,496 | 1,462 | 1,487 | 50,700 |
| 2024/09/06 | 1,507 | 1,512 | 1,482 | 1,488 | 63,200 |
| 2024/09/05 | 1,503 | 1,530 | 1,485 | 1,505 | 43,700 |
| 2024/09/04 | 1,515 | 1,528 | 1,505 | 1,508 | 55,800 |
| 2024/09/03 | 1,556 | 1,562 | 1,550 | 1,553 | 31,800 |
| 2024/09/02 | 1,565 | 1,567 | 1,540 | 1,550 | 27,900 |
| 2024/08/30 | 1,539 | 1,563 | 1,536 | 1,555 | 33,100 |
| 2024/08/29 | 1,530 | 1,541 | 1,525 | 1,534 | 26,600 |
| 2024/08/28 | 1,546 | 1,546 | 1,523 | 1,530 | 48,500 |
| 2024/08/27 | 1,529 | 1,555 | 1,529 | 1,546 | 30,400 |
| 2024/08/26 | 1,534 | 1,539 | 1,521 | 1,529 | 30,300 |
| 2024/08/23 | 1,514 | 1,537 | 1,514 | 1,527 | 37,000 |
| 2024/08/22 | 1,504 | 1,508 | 1,501 | 1,501 | 46,300 |
| 2024/08/21 | 1,489 | 1,509 | 1,489 | 1,499 | 50,400 |
| 2024/08/20 | 1,506 | 1,520 | 1,505 | 1,507 | 55,600 |
| 2024/08/19 | 1,486 | 1,505 | 1,484 | 1,489 | 55,400 |
| 2024/08/16 | 1,491 | 1,512 | 1,487 | 1,504 | 48,200 |
| 2024/08/15 | 1,478 | 1,491 | 1,468 | 1,479 | 74,100 |
| 2024/08/14 | 1,458 | 1,478 | 1,444 | 1,478 | 61,500 |
| 2024/08/13 | 1,450 | 1,464 | 1,436 | 1,461 | 102,900 |
| 2024/08/09 | 1,427 | 1,445 | 1,407 | 1,429 | 66,700 |
| 2024/08/08 | 1,385 | 1,435 | 1,385 | 1,397 | 82,100 |
| 2024/08/07 | 1,373 | 1,444 | 1,371 | 1,415 | 85,600 |
| 2024/08/06 | 1,400 | 1,439 | 1,364 | 1,411 | 121,400 |
| 2024/08/05 | 1,415 | 1,420 | 1,300 | 1,320 | 184,800 |
| 2024/08/02 | 1,526 | 1,531 | 1,494 | 1,494 | 113,300 |
| 2024/08/01 | 1,612 | 1,612 | 1,571 | 1,572 | 41,500 |
| 2024/07/31 | 1,583 | 1,630 | 1,578 | 1,630 | 57,200 |
| 2024/07/30 | 1,580 | 1,581 | 1,569 | 1,578 | 59,100 |
| 2024/07/29 | 1,572 | 1,586 | 1,572 | 1,580 | 53,100 |
| 2024/07/26 | 1,570 | 1,588 | 1,565 | 1,578 | 37,200 |
| 2024/07/25 | 1,570 | 1,585 | 1,567 | 1,570 | 59,300 |
| 2024/07/24 | 1,601 | 1,603 | 1,583 | 1,584 | 44,500 |
| 2024/07/23 | 1,606 | 1,619 | 1,598 | 1,604 | 45,600 |
| 2024/07/22 | 1,625 | 1,625 | 1,603 | 1,603 | 42,500 |
| 2024/07/19 | 1,640 | 1,642 | 1,616 | 1,632 | 44,900 |
| 2024/07/18 | 1,659 | 1,665 | 1,648 | 1,648 | 36,500 |
| 2024/07/17 | 1,663 | 1,676 | 1,663 | 1,666 | 28,200 |
| 2024/07/16 | 1,666 | 1,672 | 1,652 | 1,662 | 34,600 |
| 2024/07/12 | 1,636 | 1,657 | 1,635 | 1,657 | 49,100 |
| 2024/07/11 | 1,640 | 1,651 | 1,634 | 1,642 | 32,500 |
| 2024/07/10 | 1,627 | 1,634 | 1,622 | 1,633 | 46,600 |
| 2024/07/09 | 1,636 | 1,648 | 1,631 | 1,633 | 40,200 |
| 2024/07/08 | 1,644 | 1,649 | 1,635 | 1,635 | 42,300 |
| 2024/07/05 | 1,688 | 1,690 | 1,653 | 1,653 | 47,400 |
| 2024/07/04 | 1,687 | 1,699 | 1,686 | 1,691 | 33,500 |
| 2024/07/03 | 1,675 | 1,695 | 1,674 | 1,686 | 52,400 |
| 2024/07/02 | 1,687 | 1,692 | 1,671 | 1,684 | 62,600 |
| 2024/07/01 | 1,692 | 1,697 | 1,685 | 1,690 | 35,400 |
| 2024/06/28 | 1,710 | 1,710 | 1,688 | 1,692 | 39,900 |
| 2024/06/27 | 1,690 | 1,715 | 1,685 | 1,712 | 68,400 |
| 2024/06/26 | 1,672 | 1,694 | 1,670 | 1,693 | 70,600 |
| 2024/06/25 | 1,662 | 1,679 | 1,662 | 1,677 | 70,900 |
| 2024/06/24 | 1,657 | 1,657 | 1,636 | 1,654 | 67,100 |
| 2024/06/21 | 1,662 | 1,681 | 1,639 | 1,641 | 196,100 |
| 2024/06/20 | 1,620 | 1,658 | 1,620 | 1,656 | 122,200 |
| 2024/06/19 | 1,607 | 1,615 | 1,603 | 1,613 | 61,700 |
| 2024/06/18 | 1,585 | 1,607 | 1,585 | 1,597 | 56,200 |
| 2024/06/17 | 1,576 | 1,584 | 1,561 | 1,583 | 58,600 |
| 2024/06/14 | 1,554 | 1,586 | 1,554 | 1,585 | 86,400 |
| 2024/06/13 | 1,571 | 1,572 | 1,548 | 1,549 | 123,700 |
| 2024/06/12 | 1,581 | 1,585 | 1,571 | 1,571 | 60,100 |
| 2024/06/11 | 1,603 | 1,607 | 1,585 | 1,585 | 57,100 |
| 2024/06/10 | 1,590 | 1,603 | 1,590 | 1,600 | 53,600 |
| 2024/06/07 | 1,598 | 1,602 | 1,590 | 1,595 | 25,200 |
| 2024/06/06 | 1,602 | 1,602 | 1,585 | 1,598 | 47,000 |
| 2024/06/05 | 1,593 | 1,594 | 1,586 | 1,590 | 50,500 |
| 2024/06/04 | 1,595 | 1,602 | 1,591 | 1,592 | 46,200 |
| 2024/06/03 | 1,596 | 1,613 | 1,596 | 1,604 | 57,200 |
| 2024/05/31 | 1,585 | 1,605 | 1,584 | 1,603 | 62,000 |
| 2024/05/30 | 1,577 | 1,590 | 1,568 | 1,585 | 81,700 |
| 2024/05/29 | 1,601 | 1,610 | 1,585 | 1,585 | 55,200 |
| 2024/05/28 | 1,622 | 1,626 | 1,602 | 1,602 | 49,900 |
| 2024/05/27 | 1,619 | 1,627 | 1,616 | 1,622 | 52,800 |
| 2024/05/24 | 1,595 | 1,623 | 1,595 | 1,618 | 43,800 |
| 2024/05/23 | 1,603 | 1,613 | 1,580 | 1,610 | 54,900 |
| 2024/05/22 | 1,618 | 1,623 | 1,604 | 1,604 | 83,900 |
| 2024/05/21 | 1,607 | 1,633 | 1,607 | 1,623 | 65,400 |
| 2024/05/20 | 1,601 | 1,629 | 1,594 | 1,603 | 105,100 |
| 2024/05/17 | 1,608 | 1,614 | 1,601 | 1,601 | 141,900 |
| 2024/05/16 | 1,656 | 1,665 | 1,584 | 1,607 | 455,600 |
| 2024/05/15 | 1,812 | 1,842 | 1,801 | 1,829 | 53,400 |
| 2024/05/14 | 1,830 | 1,830 | 1,789 | 1,799 | 67,900 |
| 2024/05/13 | 1,859 | 1,859 | 1,766 | 1,830 | 68,400 |
| 2024/05/10 | 1,863 | 1,873 | 1,851 | 1,860 | 48,300 |
| 2024/05/09 | 1,832 | 1,861 | 1,830 | 1,859 | 31,900 |
| 2024/05/08 | 1,840 | 1,840 | 1,826 | 1,831 | 26,600 |
| 2024/05/07 | 1,848 | 1,848 | 1,827 | 1,833 | 47,200 |
| 2024/05/02 | 1,820 | 1,826 | 1,812 | 1,818 | 22,200 |
| 2024/05/01 | 1,848 | 1,848 | 1,818 | 1,826 | 23,300 |
| 2024/04/30 | 1,828 | 1,854 | 1,817 | 1,850 | 56,800 |
| 2024/04/26 | 1,791 | 1,812 | 1,781 | 1,811 | 58,900 |
| 2024/04/25 | 1,800 | 1,810 | 1,788 | 1,794 | 40,500 |
| 2024/04/24 | 1,798 | 1,817 | 1,795 | 1,806 | 43,000 |
| 2024/04/23 | 1,805 | 1,806 | 1,794 | 1,795 | 26,200 |
| 2024/04/22 | 1,804 | 1,806 | 1,792 | 1,795 | 56,600 |
| 2024/04/19 | 1,789 | 1,797 | 1,761 | 1,781 | 84,800 |
| 2024/04/18 | 1,777 | 1,802 | 1,776 | 1,794 | 46,900 |
| 2024/04/17 | 1,815 | 1,816 | 1,777 | 1,789 | 71,700 |
| 2024/04/16 | 1,834 | 1,836 | 1,808 | 1,816 | 73,600 |
| 2024/04/15 | 1,835 | 1,854 | 1,833 | 1,854 | 46,600 |
| 2024/04/12 | 1,877 | 1,877 | 1,855 | 1,856 | 43,000 |
| 2024/04/11 | 1,859 | 1,875 | 1,850 | 1,869 | 35,500 |
| 2024/04/10 | 1,869 | 1,874 | 1,863 | 1,871 | 24,900 |
| 2024/04/09 | 1,845 | 1,863 | 1,841 | 1,863 | 53,400 |
| 2024/04/08 | 1,845 | 1,848 | 1,832 | 1,845 | 56,100 |
| 2024/04/05 | 1,830 | 1,840 | 1,812 | 1,827 | 52,800 |
| 2024/04/04 | 1,845 | 1,857 | 1,835 | 1,846 | 66,000 |
| 2024/04/03 | 1,823 | 1,841 | 1,820 | 1,833 | 52,400 |
| 2024/04/02 | 1,844 | 1,854 | 1,823 | 1,826 | 56,700 |
| 2024/04/01 | 1,879 | 1,883 | 1,845 | 1,847 | 91,400 |
| 2024/03/29 | 1,874 | 1,891 | 1,865 | 1,879 | 52,800 |
| 2024/03/28 | 1,882 | 1,898 | 1,862 | 1,870 | 99,000 |
| 2024/03/27 | 1,923 | 1,938 | 1,918 | 1,925 | 78,700 |
| 2024/03/26 | 1,906 | 1,920 | 1,905 | 1,912 | 48,900 |
| 2024/03/25 | 1,915 | 1,928 | 1,901 | 1,907 | 91,200 |
| 2024/03/22 | 1,920 | 1,920 | 1,895 | 1,903 | 44,200 |
| 2024/03/21 | 1,920 | 1,925 | 1,905 | 1,909 | 95,500 |
| 2024/03/19 | 1,874 | 1,895 | 1,865 | 1,895 | 59,800 |
| 2024/03/18 | 1,874 | 1,883 | 1,861 | 1,863 | 56,600 |
| 2024/03/15 | 1,853 | 1,870 | 1,845 | 1,869 | 76,200 |
| 2024/03/14 | 1,832 | 1,853 | 1,827 | 1,853 | 46,100 |
| 2024/03/13 | 1,826 | 1,845 | 1,815 | 1,826 | 71,100 |
| 2024/03/12 | 1,810 | 1,816 | 1,781 | 1,816 | 48,400 |
| 2024/03/11 | 1,845 | 1,848 | 1,792 | 1,806 | 81,000 |
| 2024/03/08 | 1,815 | 1,854 | 1,815 | 1,853 | 64,700 |
| 2024/03/07 | 1,835 | 1,836 | 1,820 | 1,832 | 56,400 |
| 2024/03/06 | 1,795 | 1,832 | 1,793 | 1,828 | 59,600 |
| 2024/03/05 | 1,790 | 1,809 | 1,771 | 1,801 | 62,100 |
| 2024/03/04 | 1,810 | 1,810 | 1,788 | 1,790 | 86,100 |
| 2024/03/01 | 1,810 | 1,817 | 1,801 | 1,809 | 43,700 |
| 2024/02/29 | 1,799 | 1,813 | 1,794 | 1,807 | 49,200 |
| 2024/02/28 | 1,791 | 1,808 | 1,788 | 1,805 | 65,300 |
| 2024/02/27 | 1,783 | 1,802 | 1,774 | 1,789 | 75,100 |
| 2024/02/26 | 1,764 | 1,781 | 1,764 | 1,775 | 58,200 |
| 2024/02/22 | 1,756 | 1,767 | 1,747 | 1,762 | 51,500 |
| 2024/02/21 | 1,772 | 1,773 | 1,750 | 1,750 | 49,400 |
| 2024/02/20 | 1,773 | 1,773 | 1,753 | 1,762 | 59,700 |
| 2024/02/19 | 1,738 | 1,763 | 1,738 | 1,753 | 43,900 |
| 2024/02/16 | 1,735 | 1,751 | 1,735 | 1,737 | 53,400 |
| 2024/02/15 | 1,745 | 1,756 | 1,720 | 1,727 | 95,700 |
| 2024/02/14 | 1,782 | 1,786 | 1,736 | 1,742 | 103,800 |
| 2024/02/13 | 1,784 | 1,788 | 1,754 | 1,784 | 149,200 |
| 2024/02/09 | 1,835 | 1,847 | 1,822 | 1,822 | 67,500 |
| 2024/02/08 | 1,849 | 1,863 | 1,825 | 1,850 | 68,900 |
| 2024/02/07 | 1,846 | 1,865 | 1,835 | 1,850 | 72,800 |
| 2024/02/06 | 1,836 | 1,854 | 1,833 | 1,844 | 55,400 |
| 2024/02/05 | 1,819 | 1,845 | 1,814 | 1,845 | 86,700 |
| 2024/02/02 | 1,813 | 1,819 | 1,798 | 1,808 | 59,600 |
| 2024/02/01 | 1,815 | 1,817 | 1,800 | 1,811 | 37,500 |
| 2024/01/31 | 1,799 | 1,825 | 1,798 | 1,825 | 39,800 |
| 2024/01/30 | 1,825 | 1,825 | 1,805 | 1,809 | 40,100 |
| 2024/01/29 | 1,814 | 1,825 | 1,809 | 1,825 | 70,100 |
| 2024/01/26 | 1,822 | 1,824 | 1,805 | 1,805 | 32,100 |
| 2024/01/25 | 1,800 | 1,825 | 1,798 | 1,825 | 45,700 |
| 2024/01/24 | 1,801 | 1,805 | 1,793 | 1,800 | 34,300 |
| 2024/01/23 | 1,816 | 1,825 | 1,800 | 1,800 | 47,900 |
| 2024/01/22 | 1,813 | 1,818 | 1,806 | 1,810 | 44,600 |
| 2024/01/19 | 1,800 | 1,811 | 1,796 | 1,806 | 30,600 |
| 2024/01/18 | 1,799 | 1,806 | 1,784 | 1,790 | 55,500 |
| 2024/01/17 | 1,800 | 1,813 | 1,790 | 1,790 | 64,800 |
| 2024/01/16 | 1,823 | 1,823 | 1,789 | 1,800 | 72,800 |
| 2024/01/15 | 1,787 | 1,829 | 1,787 | 1,819 | 79,300 |
| 2024/01/12 | 1,819 | 1,824 | 1,785 | 1,790 | 57,600 |
| 2024/01/11 | 1,815 | 1,834 | 1,807 | 1,807 | 89,900 |
| 2024/01/10 | 1,808 | 1,822 | 1,802 | 1,804 | 77,400 |
| 2024/01/09 | 1,808 | 1,810 | 1,790 | 1,800 | 108,600 |
| 2024/01/05 | 1,790 | 1,803 | 1,778 | 1,793 | 100,500 |
| 2024/01/04 | 1,737 | 1,777 | 1,721 | 1,773 | 94,300 |