7414 小野建(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,820 | 1,826 | 1,812 | 1,818 | 22,200 | 1,818 |
| 2024-05-01 | 1,848 | 1,848 | 1,818 | 1,826 | 23,300 | 1,826 |
| 2024-04-30 | 1,828 | 1,854 | 1,817 | 1,850 | 56,800 | 1,850 |
| 2024-04-26 | 1,791 | 1,812 | 1,781 | 1,811 | 58,900 | 1,811 |
| 2024-04-25 | 1,800 | 1,810 | 1,788 | 1,794 | 40,500 | 1,794 |
| 2024-04-24 | 1,798 | 1,817 | 1,795 | 1,806 | 43,000 | 1,806 |
| 2024-04-23 | 1,805 | 1,806 | 1,794 | 1,795 | 26,200 | 1,795 |
| 2024-04-22 | 1,804 | 1,806 | 1,792 | 1,795 | 56,600 | 1,795 |
| 2024-04-19 | 1,789 | 1,797 | 1,761 | 1,781 | 84,800 | 1,781 |
| 2024-04-18 | 1,777 | 1,802 | 1,776 | 1,794 | 46,900 | 1,794 |
| 2024-04-17 | 1,815 | 1,816 | 1,777 | 1,789 | 71,700 | 1,789 |
| 2024-04-16 | 1,834 | 1,836 | 1,808 | 1,816 | 73,600 | 1,816 |
| 2024-04-15 | 1,835 | 1,854 | 1,833 | 1,854 | 46,600 | 1,854 |
| 2024-04-12 | 1,877 | 1,877 | 1,855 | 1,856 | 43,000 | 1,856 |
| 2024-04-11 | 1,859 | 1,875 | 1,850 | 1,869 | 35,500 | 1,869 |
| 2024-04-10 | 1,869 | 1,874 | 1,863 | 1,871 | 24,900 | 1,871 |
| 2024-04-09 | 1,845 | 1,863 | 1,841 | 1,863 | 53,400 | 1,863 |
| 2024-04-08 | 1,845 | 1,848 | 1,832 | 1,845 | 56,100 | 1,845 |
| 2024-04-05 | 1,830 | 1,840 | 1,812 | 1,827 | 52,800 | 1,827 |
| 2024-04-04 | 1,845 | 1,857 | 1,835 | 1,846 | 66,000 | 1,846 |
| 2024-04-03 | 1,823 | 1,841 | 1,820 | 1,833 | 52,400 | 1,833 |
| 2024-04-02 | 1,844 | 1,854 | 1,823 | 1,826 | 56,700 | 1,826 |
| 2024-04-01 | 1,879 | 1,883 | 1,845 | 1,847 | 91,400 | 1,847 |
| 2024-03-29 | 1,874 | 1,891 | 1,865 | 1,879 | 52,800 | 1,879 |
| 2024-03-28 | 1,882 | 1,898 | 1,862 | 1,870 | 99,000 | 1,870 |
| 2024-03-27 | 1,923 | 1,938 | 1,918 | 1,925 | 78,700 | 1,925 |
| 2024-03-26 | 1,906 | 1,920 | 1,905 | 1,912 | 48,900 | 1,912 |
| 2024-03-25 | 1,915 | 1,928 | 1,901 | 1,907 | 91,200 | 1,907 |
| 2024-03-22 | 1,920 | 1,920 | 1,895 | 1,903 | 44,200 | 1,903 |
| 2024-03-21 | 1,920 | 1,925 | 1,905 | 1,909 | 95,500 | 1,909 |
| 2024-03-19 | 1,874 | 1,895 | 1,865 | 1,895 | 59,800 | 1,895 |
| 2024-03-18 | 1,874 | 1,883 | 1,861 | 1,863 | 56,600 | 1,863 |
| 2024-03-15 | 1,853 | 1,870 | 1,845 | 1,869 | 76,200 | 1,869 |
| 2024-03-14 | 1,832 | 1,853 | 1,827 | 1,853 | 46,100 | 1,853 |
| 2024-03-13 | 1,826 | 1,845 | 1,815 | 1,826 | 71,100 | 1,826 |
| 2024-03-12 | 1,810 | 1,816 | 1,781 | 1,816 | 48,400 | 1,816 |
| 2024-03-11 | 1,845 | 1,848 | 1,792 | 1,806 | 81,000 | 1,806 |
| 2024-03-08 | 1,815 | 1,854 | 1,815 | 1,853 | 64,700 | 1,853 |
| 2024-03-07 | 1,835 | 1,836 | 1,820 | 1,832 | 56,400 | 1,832 |
| 2024-03-06 | 1,795 | 1,832 | 1,793 | 1,828 | 59,600 | 1,828 |
| 2024-03-05 | 1,790 | 1,809 | 1,771 | 1,801 | 62,100 | 1,801 |
| 2024-03-04 | 1,810 | 1,810 | 1,788 | 1,790 | 86,100 | 1,790 |
| 2024-03-01 | 1,810 | 1,817 | 1,801 | 1,809 | 43,700 | 1,809 |
| 2024-02-29 | 1,799 | 1,813 | 1,794 | 1,807 | 49,200 | 1,807 |
| 2024-02-28 | 1,791 | 1,808 | 1,788 | 1,805 | 65,300 | 1,805 |
| 2024-02-27 | 1,783 | 1,802 | 1,774 | 1,789 | 75,100 | 1,789 |
| 2024-02-26 | 1,764 | 1,781 | 1,764 | 1,775 | 58,200 | 1,775 |
| 2024-02-22 | 1,756 | 1,767 | 1,747 | 1,762 | 51,500 | 1,762 |
| 2024-02-21 | 1,772 | 1,773 | 1,750 | 1,750 | 49,400 | 1,750 |
| 2024-02-20 | 1,773 | 1,773 | 1,753 | 1,762 | 59,700 | 1,762 |
| 2024-02-19 | 1,738 | 1,763 | 1,738 | 1,753 | 43,900 | 1,753 |
| 2024-02-16 | 1,735 | 1,751 | 1,735 | 1,737 | 53,400 | 1,737 |
| 2024-02-15 | 1,745 | 1,756 | 1,720 | 1,727 | 95,700 | 1,727 |
| 2024-02-14 | 1,782 | 1,786 | 1,736 | 1,742 | 103,800 | 1,742 |
| 2024-02-13 | 1,784 | 1,788 | 1,754 | 1,784 | 149,200 | 1,784 |
| 2024-02-09 | 1,835 | 1,847 | 1,822 | 1,822 | 67,500 | 1,822 |
| 2024-02-08 | 1,849 | 1,863 | 1,825 | 1,850 | 68,900 | 1,850 |
| 2024-02-07 | 1,846 | 1,865 | 1,835 | 1,850 | 72,800 | 1,850 |
| 2024-02-06 | 1,836 | 1,854 | 1,833 | 1,844 | 55,400 | 1,844 |
| 2024-02-05 | 1,819 | 1,845 | 1,814 | 1,845 | 86,700 | 1,845 |
| 2024-02-02 | 1,813 | 1,819 | 1,798 | 1,808 | 59,600 | 1,808 |
| 2024-02-01 | 1,815 | 1,817 | 1,800 | 1,811 | 37,500 | 1,811 |
| 2024-01-31 | 1,799 | 1,825 | 1,798 | 1,825 | 39,800 | 1,825 |
| 2024-01-30 | 1,825 | 1,825 | 1,805 | 1,809 | 40,100 | 1,809 |
| 2024-01-29 | 1,814 | 1,825 | 1,809 | 1,825 | 70,100 | 1,825 |
| 2024-01-26 | 1,822 | 1,824 | 1,805 | 1,805 | 32,100 | 1,805 |
| 2024-01-25 | 1,800 | 1,825 | 1,798 | 1,825 | 45,700 | 1,825 |
| 2024-01-24 | 1,801 | 1,805 | 1,793 | 1,800 | 34,300 | 1,800 |
| 2024-01-23 | 1,816 | 1,825 | 1,800 | 1,800 | 47,900 | 1,800 |
| 2024-01-22 | 1,813 | 1,818 | 1,806 | 1,810 | 44,600 | 1,810 |
| 2024-01-19 | 1,800 | 1,811 | 1,796 | 1,806 | 30,600 | 1,806 |
| 2024-01-18 | 1,799 | 1,806 | 1,784 | 1,790 | 55,500 | 1,790 |
| 2024-01-17 | 1,800 | 1,813 | 1,790 | 1,790 | 64,800 | 1,790 |
| 2024-01-16 | 1,823 | 1,823 | 1,789 | 1,800 | 72,800 | 1,800 |
| 2024-01-15 | 1,787 | 1,829 | 1,787 | 1,819 | 79,300 | 1,819 |
| 2024-01-12 | 1,819 | 1,824 | 1,785 | 1,790 | 57,600 | 1,790 |
| 2024-01-11 | 1,815 | 1,834 | 1,807 | 1,807 | 89,900 | 1,807 |
| 2024-01-10 | 1,808 | 1,822 | 1,802 | 1,804 | 77,400 | 1,804 |
| 2024-01-09 | 1,808 | 1,810 | 1,790 | 1,800 | 108,600 | 1,800 |
| 2024-01-05 | 1,790 | 1,803 | 1,778 | 1,793 | 100,500 | 1,793 |
| 2024-01-04 | 1,737 | 1,777 | 1,721 | 1,773 | 94,300 | 1,773 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
