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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
