6858 (株)小野測器 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 515 | 516 | 480 | 484 | 59,300 | 484 |
| 2025-04-03 | 534 | 534 | 517 | 525 | 34,700 | 525 |
| 2025-04-02 | 544 | 544 | 535 | 537 | 5,900 | 537 |
| 2025-04-01 | 543 | 545 | 536 | 536 | 11,400 | 536 |
| 2025-03-31 | 542 | 544 | 535 | 535 | 42,900 | 535 |
| 2025-03-28 | 547 | 553 | 545 | 545 | 18,200 | 545 |
| 2025-03-27 | 560 | 562 | 551 | 553 | 31,400 | 553 |
| 2025-03-26 | 550 | 559 | 550 | 559 | 28,100 | 559 |
| 2025-03-25 | 553 | 564 | 552 | 558 | 18,900 | 558 |
| 2025-03-24 | 549 | 558 | 544 | 551 | 31,100 | 551 |
| 2025-03-21 | 545 | 549 | 543 | 549 | 32,800 | 549 |
| 2025-03-19 | 547 | 550 | 546 | 550 | 14,300 | 550 |
| 2025-03-18 | 547 | 554 | 546 | 547 | 14,700 | 547 |
| 2025-03-17 | 550 | 554 | 547 | 547 | 52,800 | 547 |
| 2025-03-14 | 572 | 572 | 556 | 556 | 27,100 | 556 |
| 2025-03-13 | 554 | 555 | 549 | 555 | 10,200 | 555 |
| 2025-03-12 | 547 | 552 | 547 | 552 | 8,300 | 552 |
| 2025-03-11 | 552 | 552 | 547 | 552 | 12,700 | 552 |
| 2025-03-10 | 554 | 555 | 547 | 552 | 10,800 | 552 |
| 2025-03-07 | 550 | 555 | 550 | 554 | 9,400 | 554 |
| 2025-03-06 | 546 | 555 | 546 | 555 | 12,900 | 555 |
| 2025-03-05 | 535 | 548 | 535 | 547 | 12,000 | 547 |
| 2025-03-04 | 542 | 543 | 536 | 541 | 13,900 | 541 |
| 2025-03-03 | 546 | 546 | 541 | 542 | 14,900 | 542 |
| 2025-02-28 | 554 | 554 | 543 | 546 | 10,000 | 546 |
| 2025-02-27 | 556 | 558 | 550 | 554 | 17,500 | 554 |
| 2025-02-26 | 546 | 549 | 542 | 546 | 12,400 | 546 |
| 2025-02-25 | 545 | 552 | 542 | 551 | 14,700 | 551 |
| 2025-02-21 | 553 | 557 | 552 | 555 | 16,300 | 555 |
| 2025-02-20 | 550 | 561 | 550 | 553 | 21,900 | 553 |
| 2025-02-19 | 553 | 558 | 552 | 557 | 12,600 | 557 |
| 2025-02-18 | 555 | 560 | 551 | 552 | 20,900 | 552 |
| 2025-02-17 | 559 | 561 | 539 | 555 | 39,100 | 555 |
| 2025-02-14 | 568 | 568 | 558 | 562 | 30,300 | 562 |
| 2025-02-13 | 572 | 572 | 565 | 569 | 20,100 | 569 |
| 2025-02-12 | 570 | 575 | 567 | 571 | 29,600 | 571 |
| 2025-02-10 | 561 | 566 | 560 | 566 | 17,500 | 566 |
| 2025-02-07 | 569 | 569 | 561 | 561 | 34,000 | 561 |
| 2025-02-06 | 568 | 571 | 566 | 569 | 19,800 | 569 |
| 2025-02-05 | 561 | 565 | 558 | 562 | 20,700 | 562 |
| 2025-02-04 | 570 | 573 | 561 | 566 | 23,700 | 566 |
| 2025-02-03 | 564 | 584 | 564 | 567 | 82,300 | 567 |
| 2025-01-31 | 555 | 591 | 553 | 579 | 165,500 | 579 |
| 2025-01-30 | 564 | 585 | 545 | 555 | 444,600 | 555 |
| 2025-01-29 | 556 | 558 | 552 | 556 | 13,900 | 556 |
| 2025-01-28 | 552 | 557 | 552 | 556 | 27,600 | 556 |
| 2025-01-27 | 560 | 560 | 550 | 552 | 23,200 | 552 |
| 2025-01-24 | 545 | 554 | 541 | 553 | 44,100 | 553 |
| 2025-01-23 | 544 | 548 | 540 | 542 | 21,400 | 542 |
| 2025-01-22 | 537 | 542 | 536 | 541 | 20,700 | 541 |
| 2025-01-21 | 533 | 539 | 530 | 537 | 22,700 | 537 |
| 2025-01-20 | 519 | 535 | 519 | 532 | 38,200 | 532 |
| 2025-01-17 | 508 | 519 | 503 | 516 | 36,400 | 516 |
| 2025-01-16 | 522 | 522 | 506 | 508 | 70,000 | 508 |
| 2025-01-15 | 525 | 525 | 510 | 517 | 60,600 | 517 |
| 2025-01-14 | 534 | 536 | 521 | 528 | 67,500 | 528 |
| 2025-01-10 | 538 | 539 | 533 | 539 | 18,100 | 539 |
| 2025-01-09 | 542 | 545 | 534 | 539 | 37,000 | 539 |
| 2025-01-08 | 553 | 554 | 542 | 542 | 52,600 | 542 |
| 2025-01-07 | 563 | 563 | 551 | 551 | 65,200 | 551 |
| 2025-01-06 | 575 | 575 | 558 | 558 | 71,700 | 558 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1985-06-26]1株→1.3株 [1983-12-26]1株→1.5株