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
2024-04-1865768065767240,900672
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