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
2024-10-30540542522522125,600522
2024-10-2952654052154032,800540
2024-10-2851652351252248,000522
2024-10-2552252350351772,400517
2024-10-24558575510521173,100521
2024-10-2357257255755832,600558
2024-10-2257257456056922,500569
2024-10-2156357256357211,000572
2024-10-1857057156456717,200567
2024-10-175695735695729,100572
2024-10-165665715645699,900569
2024-10-1556756856356815,500568
2024-10-1157257256157023,000570
2024-10-1057557556057229,800572
2024-10-0958758757157527,800575
2024-10-0859559658058728,400587
2024-10-075955965935949,600594
2024-10-0459159559059110,100591
2024-10-0359759758659117,800591
2024-10-0258660058659017,500590
2024-10-0158259458259412,700594
2024-09-3059059057358137,200581
2024-09-2759159658258839,500588
2024-09-2657258357058129,700581
2024-09-2557057356856912,100569
2024-09-2458158156856825,100568
2024-09-2056657255857126,600571
2024-09-195685685615639,500563
2024-09-1856656855856311,600563
2024-09-1756556954856221,300562
2024-09-1356756755356546,700565
2024-09-1255356555255426,500554
2024-09-1157157154554826,400548
2024-09-1057657656756914,900569
2024-09-0955558054757064,700570
2024-09-0659159157057729,300577
2024-09-0559360458559119,900591
2024-09-0460060158659241,100592
2024-09-0361161960660612,400606
2024-09-0261761860561125,100611
2024-08-3060761760761619,900616
2024-08-2961161360460720,200607
2024-08-2860760959860428,100604
2024-08-2760561160160833,500608
2024-08-2660060759760520,600605
2024-08-2359660459460019,100600
2024-08-2259359959059113,600591
2024-08-2159260159259318,700593
2024-08-2059760259560232,800602
2024-08-1958759958258228,800582
2024-08-1658259258158230,800582
2024-08-1558158557457726,900577
2024-08-1456758056558025,100580
2024-08-1354856454556139,900561
2024-08-0954355253253849,300538
2024-08-0854054453153350,700533
2024-08-0752055352054159,700541
2024-08-0651054551053573,100535
2024-08-05530530466472130,700472
2024-08-0257457855555584,800555
2024-08-0160760758558760,000587
2024-07-3159160658460654,600606
2024-07-30600603590594143,100594
2024-07-2960560859960340,300603
2024-07-2660761860060161,900601
2024-07-25587606576599147,500599
2024-07-24602631589610404,900610
2024-07-23591605585592155,300592
2024-07-22664664598601193,800601
2024-07-1966767266366422,000664
2024-07-1868368367167230,600672
2024-07-1767267967067922,300679
2024-07-1666767066567021,200670
2024-07-1265166064865925,100659
2024-07-1164966064866026,900660
2024-07-1065866064565040,900650
2024-07-09661668652652121,600652
2024-07-0868168367067133,400671
2024-07-0568968968068418,300684
2024-07-0468169367968958,100689
2024-07-0367768467467439,200674
2024-07-0266768166767448,400674
2024-07-0168468566766872,600668
2024-06-2868869167768257,900682
2024-06-2768169467968870,300688
2024-06-2670571170070697,600706
2024-06-2568370468170177,300701
2024-06-2469169168068240,600682
2024-06-2168669568569038,000690
2024-06-2068869266968657,500686
2024-06-1968669568569525,900695
2024-06-1869469568668722,700687
2024-06-1769469468468628,200686
2024-06-1468669968569827,100698
2024-06-1370370368669337,700693
2024-06-1271871870370343,200703
2024-06-1170471870271253,700712
2024-06-1069470769470733,600707
2024-06-0769770269070062,900700
2024-06-0669869868168932,000689
2024-06-0569269368668821,800688
2024-06-04677714677694109,400694
2024-06-0368068567868427,300684
2024-05-3165967865967728,100677
2024-05-3065966264466282,300662
2024-05-2968268266566949,100669
2024-05-2868068567467630,700676
2024-05-2767868367368023,900680
2024-05-2466967966867419,600674
2024-05-2367567966967329,700673
2024-05-2267568167167435,800674
2024-05-2168969767367356,500673
2024-05-2067069567068775,100687
2024-05-1766667166166927,700669
2024-05-1667467466166640,900666
2024-05-1568468466766743,200667
2024-05-1467769067369050,200690
2024-05-1367068267067547,300675
2024-05-1067667867067127,900671
2024-05-0968068467167428,200674
2024-05-0868368967667647,600676
2024-05-07670691669682158,200682
2024-05-0266166765766347,500663
2024-05-0166268166166163,400661
2024-04-30660680660664105,900664
2024-04-26679683651651206,500651
2024-04-25696717679681220,500681
2024-04-24707716640703569,500703
2024-04-2368268967568941,000689
2024-04-2266167966167943,300679
2024-04-1967067164966369,500663
2024-04-1865768065767240,900672
2024-04-1767967965666261,000662
2024-04-1669169166467050,600670
2024-04-1568669367769369,700693
2024-04-1270470469570148,200701
2024-04-11697714688704173,600704
2024-04-1067269467269464,900694
2024-04-0966368365667273,500672
2024-04-0865866565066361,500663
2024-04-0566166665265457,500654
2024-04-0467367366067038,000670
2024-04-0366267566066442,800664
2024-04-0267969166566767,600667
2024-04-01709709689689140,700689
2024-03-29670720670709173,300709
2024-03-2866568266266367,900663
2024-03-2768368366366583,800665
2024-03-2666568366567697,900676
2024-03-2567067666066098,500660
2024-03-22631665627665117,900665
2024-03-21620643620638135,300638
2024-03-1960661260260921,200609
2024-03-1860361760060852,700608
2024-03-15620620596603126,800603
2024-03-1461563161363078,600630
2024-03-1360362360361078,600610
2024-03-1259460458759946,800599
2024-03-1160160659259857,200598
2024-03-0859360759360252,600602
2024-03-0760460558859487,300594
2024-03-0659160259060275,000602
2024-03-05605605588591219,900591
2024-03-0459861059360294,200602
2024-03-01612613592597158,900597
2024-02-2961061960861448,500614
2024-02-28613631610610147,800610
2024-02-27616624610613144,100613
2024-02-26616634612620284,400620
2024-02-22580595573593199,800593
2024-02-21571581566571161,600571
2024-02-20589590563577462,300577
2024-02-195305865205791,051,000579
2024-02-16439518439518389,700518
2024-02-1544444643743868,300438
2024-02-1445345344444444,400444
2024-02-1345145445045336,600453
2024-02-0945846045245232,800452
2024-02-0845746345346335,100463
2024-02-0745846145346056,400460
2024-02-0646046345646034,400460
2024-02-0545545945045950,800459
2024-02-0245845844945571,300455
2024-02-01468477454459165,100459
2024-01-31467498459460438,600460
2024-01-30481485451455551,000455
2024-01-2947048046547836,500478
2024-01-2647947946646656,900466
2024-01-2546447646447578,200475
2024-01-2445346045345716,400457
2024-01-2346146245245640,000456
2024-01-22449465449464107,900464
2024-01-1944944944444924,200449
2024-01-1844345044344612,000446
2024-01-1745345344244329,900443
2024-01-1645245244344946,600449
2024-01-1544144844144419,500444
2024-01-1244944943944528,100445
2024-01-1144645244544922,000449
2024-01-1044045244044638,100446
2024-01-0944344544044010,600440
2024-01-054434434404435,600443
2024-01-0444344341744150,400441

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