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
2026/03/04 1,435 1,437 1,389 1,408 129,600
2026/03/03 1,467 1,489 1,450 1,455 101,800
2026/03/02 1,478 1,487 1,460 1,474 74,700
2026/02/27 1,472 1,496 1,467 1,495 86,300
2026/02/26 1,480 1,487 1,470 1,471 49,700
2026/02/25 1,494 1,494 1,468 1,473 57,500
2026/02/24 1,484 1,494 1,475 1,487 104,400
2026/02/20 1,467 1,481 1,460 1,480 71,900
2026/02/19 1,471 1,481 1,467 1,477 89,700
2026/02/18 1,459 1,474 1,459 1,468 43,300
2026/02/17 1,460 1,472 1,454 1,457 39,700
2026/02/16 1,468 1,475 1,460 1,468 54,300
2026/02/13 1,489 1,489 1,453 1,456 68,400
2026/02/12 1,472 1,488 1,470 1,483 77,900
2026/02/10 1,462 1,475 1,462 1,470 54,400
2026/02/09 1,467 1,469 1,453 1,461 55,600
2026/02/06 1,433 1,449 1,429 1,445 44,000
2026/02/05 1,446 1,450 1,436 1,436 53,200
2026/02/04 1,423 1,442 1,420 1,436 64,300
2026/02/03 1,413 1,427 1,409 1,423 54,400
2026/02/02 1,426 1,430 1,402 1,403 67,300
2026/01/30 1,417 1,425 1,409 1,422 45,000
2026/01/29 1,416 1,417 1,400 1,417 87,500
2026/01/28 1,417 1,419 1,410 1,416 52,100
2026/01/27 1,417 1,425 1,408 1,423 66,900
2026/01/26 1,431 1,431 1,416 1,417 81,000
2026/01/23 1,459 1,459 1,440 1,445 56,000
2026/01/22 1,442 1,456 1,442 1,454 73,500
2026/01/21 1,441 1,443 1,432 1,440 52,200
2026/01/20 1,451 1,458 1,441 1,451 63,300
2026/01/19 1,489 1,489 1,455 1,461 75,200
2026/01/16 1,473 1,492 1,470 1,490 65,300
2026/01/15 1,469 1,475 1,465 1,470 61,800
2026/01/14 1,467 1,487 1,460 1,469 51,100
2026/01/13 1,470 1,478 1,459 1,467 74,900
2026/01/09 1,453 1,471 1,453 1,458 62,700
2026/01/08 1,446 1,455 1,444 1,451 54,700
2026/01/07 1,430 1,460 1,429 1,452 71,600
2026/01/06 1,430 1,443 1,429 1,439 60,100
2026/01/05 1,420 1,429 1,413 1,425 63,000

このページの先頭へ