6858 (株)小野測器の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	433	438	427	429	43,900	429
2023-06-07	438	441	432	438	59,800	438
2023-06-06	437	439	435	435	12,100	435
2023-06-05	439	440	431	438	37,100	438
2023-06-02	426	432	426	431	10,700	431
2023-06-01	424	427	421	426	30,700	426
2023-05-31	435	436	423	424	48,200	424
2023-05-30	439	441	435	438	11,300	438
2023-05-29	436	444	434	439	23,100	439
2023-05-26	445	445	432	435	32,100	435
2023-05-25	436	443	436	441	10,400	441
2023-05-24	433	443	433	438	21,200	438
2023-05-23	440	442	431	433	33,100	433
2023-05-22	439	439	435	437	8,700	437
2023-05-19	441	443	435	435	34,400	435
2023-05-18	443	445	436	437	40,600	437
2023-05-17	456	456	443	443	32,400	443
2023-05-16	460	462	446	453	64,600	453
2023-05-15	461	465	456	462	24,900	462
2023-05-12	451	470	449	462	76,700	462
2023-05-11	458	460	449	449	49,200	449
2023-05-10	469	472	455	461	52,600	461
2023-05-09	454	472	454	463	139,400	463
2023-05-08	444	455	442	453	63,500	453
2023-05-02	449	449	436	442	98,100	442
2023-05-01	432	450	432	450	135,700	450
2023-04-28	435	435	423	429	92,800	429
2023-04-27	423	433	420	421	187,400	421
2023-04-26	435	450	430	431	206,700	431
2023-04-25	502	531	420	433	718,100	433
2023-04-24	486	498	484	498	54,900	498
2023-04-21	488	488	474	483	58,200	483
2023-04-20	482	492	480	489	31,100	489
2023-04-19	493	496	478	483	84,100	483
2023-04-18	490	496	484	496	94,600	496
2023-04-17	467	488	464	488	96,400	488
2023-04-14	472	472	461	465	30,800	465
2023-04-13	473	473	461	473	36,400	473
2023-04-12	467	475	459	474	57,000	474
2023-04-11	461	465	457	463	23,400	463
2023-04-10	460	464	455	461	25,000	461
2023-04-07	451	457	449	455	55,600	455
2023-04-06	448	452	444	451	82,000	451
2023-04-05	446	447	432	432	55,300	432
2023-04-04	455	455	441	441	45,300	441
2023-04-03	467	467	450	450	70,500	450
2023-03-31	445	467	445	454	149,500	454
2023-03-30	438	445	437	442	19,800	442
2023-03-29	439	439	434	438	17,300	438
2023-03-28	438	439	432	439	20,300	439
2023-03-27	440	440	433	438	17,000	438
2023-03-24	437	439	433	434	19,400	434
2023-03-23	434	438	432	435	30,600	435
2023-03-22	439	439	430	437	19,000	437
2023-03-20	437	437	424	427	40,600	427
2023-03-17	431	435	421	429	30,300	429
2023-03-16	423	430	420	428	26,800	428
2023-03-15	435	435	424	426	28,900	426
2023-03-14	425	428	415	423	52,100	423
2023-03-13	421	444	421	423	181,000	423
2023-03-10	436	436	425	426	28,800	426
2023-03-09	432	436	431	436	20,600	436
2023-03-08	432	434	429	433	20,700	433
2023-03-07	424	435	424	434	10,200	434
2023-03-06	434	434	425	429	21,000	429
2023-03-03	427	430	426	428	13,200	428
2023-03-02	437	441	427	428	39,600	428
2023-03-01	434	441	430	441	17,700	441
2023-02-28	445	445	430	430	32,600	430
2023-02-27	429	445	429	443	100,600	443
2023-02-24	420	428	419	428	45,500	428
2023-02-22	421	422	415	417	30,000	417
2023-02-21	410	422	408	421	53,200	421
2023-02-20	407	410	406	409	16,100	409
2023-02-17	405	409	404	405	31,300	405
2023-02-16	403	410	403	409	37,700	409
2023-02-15	400	406	400	403	33,700	403
2023-02-14	401	402	398	400	34,800	400
2023-02-13	406	406	400	400	8,100	400
2023-02-10	413	413	405	406	15,200	406
2023-02-09	408	412	408	410	10,700	410
2023-02-08	418	419	412	412	28,800	412
2023-02-07	420	420	415	418	16,500	418
2023-02-06	412	420	411	420	35,700	420
2023-02-03	413	414	407	411	18,600	411
2023-02-02	415	416	407	416	28,200	416
2023-02-01	410	416	398	416	120,500	416
2023-01-31	400	425	394	410	261,000	410
2023-01-30	401	403	390	392	62,700	392
2023-01-27	396	399	390	390	19,000	390
2023-01-26	402	402	394	395	17,500	395
2023-01-25	394	403	394	397	33,200	397
2023-01-24	392	394	391	393	17,500	393
2023-01-23	387	392	385	389	15,200	389
2023-01-20	386	387	383	384	13,000	384
2023-01-19	381	390	381	386	15,500	386
2023-01-18	384	385	381	382	14,900	382
2023-01-17	380	385	379	380	9,400	380
2023-01-16	376	381	372	380	11,900	380
2023-01-13	383	383	376	376	35,100	376
2023-01-12	383	383	376	380	14,800	380
2023-01-11	386	387	379	379	14,100	379
2023-01-10	389	392	385	385	8,100	385
2023-01-06	377	389	377	387	13,200	387
2023-01-05	385	385	373	381	36,300	381
2023-01-04	388	388	383	386	10,500	386

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

6858 (株)小野測器 の時系列データ [2023年度]

6858 (株)小野測器の時系列データ [2023年度]