6858 (株)小野測器 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 565 | 572 | 553 | 562 | 78,900 | 562 |
| 2024-11-20 | 561 | 566 | 551 | 555 | 32,700 | 555 |
| 2024-11-19 | 545 | 560 | 541 | 551 | 52,100 | 551 |
| 2024-11-18 | 541 | 544 | 539 | 541 | 6,300 | 541 |
| 2024-11-15 | 545 | 548 | 535 | 545 | 39,800 | 545 |
| 2024-11-14 | 540 | 544 | 539 | 543 | 21,600 | 543 |
| 2024-11-13 | 542 | 544 | 539 | 542 | 11,100 | 542 |
| 2024-11-12 | 537 | 541 | 537 | 540 | 5,700 | 540 |
| 2024-11-11 | 538 | 544 | 532 | 539 | 16,900 | 539 |
| 2024-11-08 | 542 | 545 | 536 | 543 | 20,900 | 543 |
| 2024-11-07 | 538 | 543 | 531 | 543 | 22,700 | 543 |
| 2024-11-06 | 531 | 536 | 526 | 530 | 23,100 | 530 |
| 2024-11-05 | 523 | 528 | 522 | 527 | 15,700 | 527 |
| 2024-11-01 | 524 | 527 | 519 | 523 | 20,100 | 523 |
| 2024-10-31 | 520 | 528 | 516 | 526 | 27,000 | 526 |
| 2024-10-30 | 540 | 542 | 522 | 522 | 125,600 | 522 |
| 2024-10-29 | 526 | 540 | 521 | 540 | 32,800 | 540 |
| 2024-10-28 | 516 | 523 | 512 | 522 | 48,000 | 522 |
| 2024-10-25 | 522 | 523 | 503 | 517 | 72,400 | 517 |
| 2024-10-24 | 558 | 575 | 510 | 521 | 173,100 | 521 |
| 2024-10-23 | 572 | 572 | 557 | 558 | 32,600 | 558 |
| 2024-10-22 | 572 | 574 | 560 | 569 | 22,500 | 569 |
| 2024-10-21 | 563 | 572 | 563 | 572 | 11,000 | 572 |
| 2024-10-18 | 570 | 571 | 564 | 567 | 17,200 | 567 |
| 2024-10-17 | 569 | 573 | 569 | 572 | 9,100 | 572 |
| 2024-10-16 | 566 | 571 | 564 | 569 | 9,900 | 569 |
| 2024-10-15 | 567 | 568 | 563 | 568 | 15,500 | 568 |
| 2024-10-11 | 572 | 572 | 561 | 570 | 23,000 | 570 |
| 2024-10-10 | 575 | 575 | 560 | 572 | 29,800 | 572 |
| 2024-10-09 | 587 | 587 | 571 | 575 | 27,800 | 575 |
| 2024-10-08 | 595 | 596 | 580 | 587 | 28,400 | 587 |
| 2024-10-07 | 595 | 596 | 593 | 594 | 9,600 | 594 |
| 2024-10-04 | 591 | 595 | 590 | 591 | 10,100 | 591 |
| 2024-10-03 | 597 | 597 | 586 | 591 | 17,800 | 591 |
| 2024-10-02 | 586 | 600 | 586 | 590 | 17,500 | 590 |
| 2024-10-01 | 582 | 594 | 582 | 594 | 12,700 | 594 |
| 2024-09-30 | 590 | 590 | 573 | 581 | 37,200 | 581 |
| 2024-09-27 | 591 | 596 | 582 | 588 | 39,500 | 588 |
| 2024-09-26 | 572 | 583 | 570 | 581 | 29,700 | 581 |
| 2024-09-25 | 570 | 573 | 568 | 569 | 12,100 | 569 |
| 2024-09-24 | 581 | 581 | 568 | 568 | 25,100 | 568 |
| 2024-09-20 | 566 | 572 | 558 | 571 | 26,600 | 571 |
| 2024-09-19 | 568 | 568 | 561 | 563 | 9,500 | 563 |
| 2024-09-18 | 566 | 568 | 558 | 563 | 11,600 | 563 |
| 2024-09-17 | 565 | 569 | 548 | 562 | 21,300 | 562 |
| 2024-09-13 | 567 | 567 | 553 | 565 | 46,700 | 565 |
| 2024-09-12 | 553 | 565 | 552 | 554 | 26,500 | 554 |
| 2024-09-11 | 571 | 571 | 545 | 548 | 26,400 | 548 |
| 2024-09-10 | 576 | 576 | 567 | 569 | 14,900 | 569 |
| 2024-09-09 | 555 | 580 | 547 | 570 | 64,700 | 570 |
| 2024-09-06 | 591 | 591 | 570 | 577 | 29,300 | 577 |
| 2024-09-05 | 593 | 604 | 585 | 591 | 19,900 | 591 |
| 2024-09-04 | 600 | 601 | 586 | 592 | 41,100 | 592 |
| 2024-09-03 | 611 | 619 | 606 | 606 | 12,400 | 606 |
| 2024-09-02 | 617 | 618 | 605 | 611 | 25,100 | 611 |
| 2024-08-30 | 607 | 617 | 607 | 616 | 19,900 | 616 |
| 2024-08-29 | 611 | 613 | 604 | 607 | 20,200 | 607 |
| 2024-08-28 | 607 | 609 | 598 | 604 | 28,100 | 604 |
| 2024-08-27 | 605 | 611 | 601 | 608 | 33,500 | 608 |
| 2024-08-26 | 600 | 607 | 597 | 605 | 20,600 | 605 |
| 2024-08-23 | 596 | 604 | 594 | 600 | 19,100 | 600 |
| 2024-08-22 | 593 | 599 | 590 | 591 | 13,600 | 591 |
| 2024-08-21 | 592 | 601 | 592 | 593 | 18,700 | 593 |
| 2024-08-20 | 597 | 602 | 595 | 602 | 32,800 | 602 |
| 2024-08-19 | 587 | 599 | 582 | 582 | 28,800 | 582 |
| 2024-08-16 | 582 | 592 | 581 | 582 | 30,800 | 582 |
| 2024-08-15 | 581 | 585 | 574 | 577 | 26,900 | 577 |
| 2024-08-14 | 567 | 580 | 565 | 580 | 25,100 | 580 |
| 2024-08-13 | 548 | 564 | 545 | 561 | 39,900 | 561 |
| 2024-08-09 | 543 | 552 | 532 | 538 | 49,300 | 538 |
| 2024-08-08 | 540 | 544 | 531 | 533 | 50,700 | 533 |
| 2024-08-07 | 520 | 553 | 520 | 541 | 59,700 | 541 |
| 2024-08-06 | 510 | 545 | 510 | 535 | 73,100 | 535 |
| 2024-08-05 | 530 | 530 | 466 | 472 | 130,700 | 472 |
| 2024-08-02 | 574 | 578 | 555 | 555 | 84,800 | 555 |
| 2024-08-01 | 607 | 607 | 585 | 587 | 60,000 | 587 |
| 2024-07-31 | 591 | 606 | 584 | 606 | 54,600 | 606 |
| 2024-07-30 | 600 | 603 | 590 | 594 | 143,100 | 594 |
| 2024-07-29 | 605 | 608 | 599 | 603 | 40,300 | 603 |
| 2024-07-26 | 607 | 618 | 600 | 601 | 61,900 | 601 |
| 2024-07-25 | 587 | 606 | 576 | 599 | 147,500 | 599 |
| 2024-07-24 | 602 | 631 | 589 | 610 | 404,900 | 610 |
| 2024-07-23 | 591 | 605 | 585 | 592 | 155,300 | 592 |
| 2024-07-22 | 664 | 664 | 598 | 601 | 193,800 | 601 |
| 2024-07-19 | 667 | 672 | 663 | 664 | 22,000 | 664 |
| 2024-07-18 | 683 | 683 | 671 | 672 | 30,600 | 672 |
| 2024-07-17 | 672 | 679 | 670 | 679 | 22,300 | 679 |
| 2024-07-16 | 667 | 670 | 665 | 670 | 21,200 | 670 |
| 2024-07-12 | 651 | 660 | 648 | 659 | 25,100 | 659 |
| 2024-07-11 | 649 | 660 | 648 | 660 | 26,900 | 660 |
| 2024-07-10 | 658 | 660 | 645 | 650 | 40,900 | 650 |
| 2024-07-09 | 661 | 668 | 652 | 652 | 121,600 | 652 |
| 2024-07-08 | 681 | 683 | 670 | 671 | 33,400 | 671 |
| 2024-07-05 | 689 | 689 | 680 | 684 | 18,300 | 684 |
| 2024-07-04 | 681 | 693 | 679 | 689 | 58,100 | 689 |
| 2024-07-03 | 677 | 684 | 674 | 674 | 39,200 | 674 |
| 2024-07-02 | 667 | 681 | 667 | 674 | 48,400 | 674 |
| 2024-07-01 | 684 | 685 | 667 | 668 | 72,600 | 668 |
| 2024-06-28 | 688 | 691 | 677 | 682 | 57,900 | 682 |
| 2024-06-27 | 681 | 694 | 679 | 688 | 70,300 | 688 |
| 2024-06-26 | 705 | 711 | 700 | 706 | 97,600 | 706 |
| 2024-06-25 | 683 | 704 | 681 | 701 | 77,300 | 701 |
| 2024-06-24 | 691 | 691 | 680 | 682 | 40,600 | 682 |
| 2024-06-21 | 686 | 695 | 685 | 690 | 38,000 | 690 |
| 2024-06-20 | 688 | 692 | 669 | 686 | 57,500 | 686 |
| 2024-06-19 | 686 | 695 | 685 | 695 | 25,900 | 695 |
| 2024-06-18 | 694 | 695 | 686 | 687 | 22,700 | 687 |
| 2024-06-17 | 694 | 694 | 684 | 686 | 28,200 | 686 |
| 2024-06-14 | 686 | 699 | 685 | 698 | 27,100 | 698 |
| 2024-06-13 | 703 | 703 | 686 | 693 | 37,700 | 693 |
| 2024-06-12 | 718 | 718 | 703 | 703 | 43,200 | 703 |
| 2024-06-11 | 704 | 718 | 702 | 712 | 53,700 | 712 |
| 2024-06-10 | 694 | 707 | 694 | 707 | 33,600 | 707 |
| 2024-06-07 | 697 | 702 | 690 | 700 | 62,900 | 700 |
| 2024-06-06 | 698 | 698 | 681 | 689 | 32,000 | 689 |
| 2024-06-05 | 692 | 693 | 686 | 688 | 21,800 | 688 |
| 2024-06-04 | 677 | 714 | 677 | 694 | 109,400 | 694 |
| 2024-06-03 | 680 | 685 | 678 | 684 | 27,300 | 684 |
| 2024-05-31 | 659 | 678 | 659 | 677 | 28,100 | 677 |
| 2024-05-30 | 659 | 662 | 644 | 662 | 82,300 | 662 |
| 2024-05-29 | 682 | 682 | 665 | 669 | 49,100 | 669 |
| 2024-05-28 | 680 | 685 | 674 | 676 | 30,700 | 676 |
| 2024-05-27 | 678 | 683 | 673 | 680 | 23,900 | 680 |
| 2024-05-24 | 669 | 679 | 668 | 674 | 19,600 | 674 |
| 2024-05-23 | 675 | 679 | 669 | 673 | 29,700 | 673 |
| 2024-05-22 | 675 | 681 | 671 | 674 | 35,800 | 674 |
| 2024-05-21 | 689 | 697 | 673 | 673 | 56,500 | 673 |
| 2024-05-20 | 670 | 695 | 670 | 687 | 75,100 | 687 |
| 2024-05-17 | 666 | 671 | 661 | 669 | 27,700 | 669 |
| 2024-05-16 | 674 | 674 | 661 | 666 | 40,900 | 666 |
| 2024-05-15 | 684 | 684 | 667 | 667 | 43,200 | 667 |
| 2024-05-14 | 677 | 690 | 673 | 690 | 50,200 | 690 |
| 2024-05-13 | 670 | 682 | 670 | 675 | 47,300 | 675 |
| 2024-05-10 | 676 | 678 | 670 | 671 | 27,900 | 671 |
| 2024-05-09 | 680 | 684 | 671 | 674 | 28,200 | 674 |
| 2024-05-08 | 683 | 689 | 676 | 676 | 47,600 | 676 |
| 2024-05-07 | 670 | 691 | 669 | 682 | 158,200 | 682 |
| 2024-05-02 | 661 | 667 | 657 | 663 | 47,500 | 663 |
| 2024-05-01 | 662 | 681 | 661 | 661 | 63,400 | 661 |
| 2024-04-30 | 660 | 680 | 660 | 664 | 105,900 | 664 |
| 2024-04-26 | 679 | 683 | 651 | 651 | 206,500 | 651 |
| 2024-04-25 | 696 | 717 | 679 | 681 | 220,500 | 681 |
| 2024-04-24 | 707 | 716 | 640 | 703 | 569,500 | 703 |
| 2024-04-23 | 682 | 689 | 675 | 689 | 41,000 | 689 |
| 2024-04-22 | 661 | 679 | 661 | 679 | 43,300 | 679 |
| 2024-04-19 | 670 | 671 | 649 | 663 | 69,500 | 663 |
| 2024-04-18 | 657 | 680 | 657 | 672 | 40,900 | 672 |
| 2024-04-17 | 679 | 679 | 656 | 662 | 61,000 | 662 |
| 2024-04-16 | 691 | 691 | 664 | 670 | 50,600 | 670 |
| 2024-04-15 | 686 | 693 | 677 | 693 | 69,700 | 693 |
| 2024-04-12 | 704 | 704 | 695 | 701 | 48,200 | 701 |
| 2024-04-11 | 697 | 714 | 688 | 704 | 173,600 | 704 |
| 2024-04-10 | 672 | 694 | 672 | 694 | 64,900 | 694 |
| 2024-04-09 | 663 | 683 | 656 | 672 | 73,500 | 672 |
| 2024-04-08 | 658 | 665 | 650 | 663 | 61,500 | 663 |
| 2024-04-05 | 661 | 666 | 652 | 654 | 57,500 | 654 |
| 2024-04-04 | 673 | 673 | 660 | 670 | 38,000 | 670 |
| 2024-04-03 | 662 | 675 | 660 | 664 | 42,800 | 664 |
| 2024-04-02 | 679 | 691 | 665 | 667 | 67,600 | 667 |
| 2024-04-01 | 709 | 709 | 689 | 689 | 140,700 | 689 |
| 2024-03-29 | 670 | 720 | 670 | 709 | 173,300 | 709 |
| 2024-03-28 | 665 | 682 | 662 | 663 | 67,900 | 663 |
| 2024-03-27 | 683 | 683 | 663 | 665 | 83,800 | 665 |
| 2024-03-26 | 665 | 683 | 665 | 676 | 97,900 | 676 |
| 2024-03-25 | 670 | 676 | 660 | 660 | 98,500 | 660 |
| 2024-03-22 | 631 | 665 | 627 | 665 | 117,900 | 665 |
| 2024-03-21 | 620 | 643 | 620 | 638 | 135,300 | 638 |
| 2024-03-19 | 606 | 612 | 602 | 609 | 21,200 | 609 |
| 2024-03-18 | 603 | 617 | 600 | 608 | 52,700 | 608 |
| 2024-03-15 | 620 | 620 | 596 | 603 | 126,800 | 603 |
| 2024-03-14 | 615 | 631 | 613 | 630 | 78,600 | 630 |
| 2024-03-13 | 603 | 623 | 603 | 610 | 78,600 | 610 |
| 2024-03-12 | 594 | 604 | 587 | 599 | 46,800 | 599 |
| 2024-03-11 | 601 | 606 | 592 | 598 | 57,200 | 598 |
| 2024-03-08 | 593 | 607 | 593 | 602 | 52,600 | 602 |
| 2024-03-07 | 604 | 605 | 588 | 594 | 87,300 | 594 |
| 2024-03-06 | 591 | 602 | 590 | 602 | 75,000 | 602 |
| 2024-03-05 | 605 | 605 | 588 | 591 | 219,900 | 591 |
| 2024-03-04 | 598 | 610 | 593 | 602 | 94,200 | 602 |
| 2024-03-01 | 612 | 613 | 592 | 597 | 158,900 | 597 |
| 2024-02-29 | 610 | 619 | 608 | 614 | 48,500 | 614 |
| 2024-02-28 | 613 | 631 | 610 | 610 | 147,800 | 610 |
| 2024-02-27 | 616 | 624 | 610 | 613 | 144,100 | 613 |
| 2024-02-26 | 616 | 634 | 612 | 620 | 284,400 | 620 |
| 2024-02-22 | 580 | 595 | 573 | 593 | 199,800 | 593 |
| 2024-02-21 | 571 | 581 | 566 | 571 | 161,600 | 571 |
| 2024-02-20 | 589 | 590 | 563 | 577 | 462,300 | 577 |
| 2024-02-19 | 530 | 586 | 520 | 579 | 1,051,000 | 579 |
| 2024-02-16 | 439 | 518 | 439 | 518 | 389,700 | 518 |
| 2024-02-15 | 444 | 446 | 437 | 438 | 68,300 | 438 |
| 2024-02-14 | 453 | 453 | 444 | 444 | 44,400 | 444 |
| 2024-02-13 | 451 | 454 | 450 | 453 | 36,600 | 453 |
| 2024-02-09 | 458 | 460 | 452 | 452 | 32,800 | 452 |
| 2024-02-08 | 457 | 463 | 453 | 463 | 35,100 | 463 |
| 2024-02-07 | 458 | 461 | 453 | 460 | 56,400 | 460 |
| 2024-02-06 | 460 | 463 | 456 | 460 | 34,400 | 460 |
| 2024-02-05 | 455 | 459 | 450 | 459 | 50,800 | 459 |
| 2024-02-02 | 458 | 458 | 449 | 455 | 71,300 | 455 |
| 2024-02-01 | 468 | 477 | 454 | 459 | 165,100 | 459 |
| 2024-01-31 | 467 | 498 | 459 | 460 | 438,600 | 460 |
| 2024-01-30 | 481 | 485 | 451 | 455 | 551,000 | 455 |
| 2024-01-29 | 470 | 480 | 465 | 478 | 36,500 | 478 |
| 2024-01-26 | 479 | 479 | 466 | 466 | 56,900 | 466 |
| 2024-01-25 | 464 | 476 | 464 | 475 | 78,200 | 475 |
| 2024-01-24 | 453 | 460 | 453 | 457 | 16,400 | 457 |
| 2024-01-23 | 461 | 462 | 452 | 456 | 40,000 | 456 |
| 2024-01-22 | 449 | 465 | 449 | 464 | 107,900 | 464 |
| 2024-01-19 | 449 | 449 | 444 | 449 | 24,200 | 449 |
| 2024-01-18 | 443 | 450 | 443 | 446 | 12,000 | 446 |
| 2024-01-17 | 453 | 453 | 442 | 443 | 29,900 | 443 |
| 2024-01-16 | 452 | 452 | 443 | 449 | 46,600 | 449 |
| 2024-01-15 | 441 | 448 | 441 | 444 | 19,500 | 444 |
| 2024-01-12 | 449 | 449 | 439 | 445 | 28,100 | 445 |
| 2024-01-11 | 446 | 452 | 445 | 449 | 22,000 | 449 |
| 2024-01-10 | 440 | 452 | 440 | 446 | 38,100 | 446 |
| 2024-01-09 | 443 | 445 | 440 | 440 | 10,600 | 440 |
| 2024-01-05 | 443 | 443 | 440 | 443 | 5,600 | 443 |
| 2024-01-04 | 443 | 443 | 417 | 441 | 50,400 | 441 |
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
