7414 小野建(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,425 | 1,425 | 1,352 | 1,382 | 99,000 | 1,382 |
| 2025-04-03 | 1,450 | 1,460 | 1,441 | 1,454 | 69,200 | 1,454 |
| 2025-04-02 | 1,520 | 1,521 | 1,487 | 1,489 | 39,200 | 1,489 |
| 2025-04-01 | 1,512 | 1,532 | 1,512 | 1,520 | 41,400 | 1,520 |
| 2025-03-31 | 1,507 | 1,550 | 1,491 | 1,512 | 120,400 | 1,512 |
| 2025-03-28 | 1,510 | 1,539 | 1,502 | 1,520 | 139,500 | 1,520 |
| 2025-03-27 | 1,544 | 1,554 | 1,528 | 1,554 | 60,800 | 1,554 |
| 2025-03-26 | 1,550 | 1,551 | 1,534 | 1,545 | 40,300 | 1,545 |
| 2025-03-25 | 1,549 | 1,549 | 1,526 | 1,540 | 35,500 | 1,540 |
| 2025-03-24 | 1,548 | 1,548 | 1,520 | 1,531 | 50,000 | 1,531 |
| 2025-03-21 | 1,535 | 1,548 | 1,532 | 1,544 | 133,100 | 1,544 |
| 2025-03-19 | 1,530 | 1,540 | 1,530 | 1,534 | 27,700 | 1,534 |
| 2025-03-18 | 1,539 | 1,547 | 1,534 | 1,534 | 49,200 | 1,534 |
| 2025-03-17 | 1,534 | 1,542 | 1,523 | 1,531 | 47,300 | 1,531 |
| 2025-03-14 | 1,514 | 1,533 | 1,506 | 1,533 | 74,600 | 1,533 |
| 2025-03-13 | 1,518 | 1,520 | 1,506 | 1,512 | 33,400 | 1,512 |
| 2025-03-12 | 1,508 | 1,518 | 1,504 | 1,518 | 50,900 | 1,518 |
| 2025-03-11 | 1,522 | 1,522 | 1,492 | 1,504 | 45,300 | 1,504 |
| 2025-03-10 | 1,558 | 1,563 | 1,535 | 1,535 | 43,300 | 1,535 |
| 2025-03-07 | 1,513 | 1,557 | 1,502 | 1,557 | 134,700 | 1,557 |
| 2025-03-06 | 1,518 | 1,536 | 1,518 | 1,535 | 45,000 | 1,535 |
| 2025-03-05 | 1,504 | 1,515 | 1,499 | 1,506 | 30,000 | 1,506 |
| 2025-03-04 | 1,490 | 1,503 | 1,482 | 1,499 | 29,300 | 1,499 |
| 2025-03-03 | 1,476 | 1,492 | 1,476 | 1,492 | 31,200 | 1,492 |
| 2025-02-28 | 1,467 | 1,476 | 1,455 | 1,462 | 38,300 | 1,462 |
| 2025-02-27 | 1,456 | 1,474 | 1,456 | 1,470 | 31,100 | 1,470 |
| 2025-02-26 | 1,464 | 1,464 | 1,451 | 1,453 | 26,100 | 1,453 |
| 2025-02-25 | 1,460 | 1,465 | 1,450 | 1,465 | 52,500 | 1,465 |
| 2025-02-21 | 1,468 | 1,476 | 1,459 | 1,467 | 33,000 | 1,467 |
| 2025-02-20 | 1,490 | 1,490 | 1,472 | 1,475 | 30,000 | 1,475 |
| 2025-02-19 | 1,489 | 1,496 | 1,482 | 1,485 | 39,500 | 1,485 |
| 2025-02-18 | 1,477 | 1,483 | 1,473 | 1,480 | 17,600 | 1,480 |
| 2025-02-17 | 1,499 | 1,499 | 1,477 | 1,477 | 36,600 | 1,477 |
| 2025-02-14 | 1,511 | 1,511 | 1,476 | 1,489 | 91,800 | 1,489 |
| 2025-02-13 | 1,497 | 1,516 | 1,497 | 1,500 | 54,300 | 1,500 |
| 2025-02-12 | 1,527 | 1,541 | 1,505 | 1,505 | 44,600 | 1,505 |
| 2025-02-10 | 1,515 | 1,522 | 1,509 | 1,510 | 27,100 | 1,510 |
| 2025-02-07 | 1,517 | 1,524 | 1,511 | 1,522 | 14,100 | 1,522 |
| 2025-02-06 | 1,514 | 1,517 | 1,511 | 1,516 | 24,200 | 1,516 |
| 2025-02-05 | 1,494 | 1,515 | 1,494 | 1,503 | 19,300 | 1,503 |
| 2025-02-04 | 1,514 | 1,518 | 1,491 | 1,493 | 34,900 | 1,493 |
| 2025-02-03 | 1,546 | 1,546 | 1,504 | 1,504 | 45,800 | 1,504 |
| 2025-01-31 | 1,561 | 1,561 | 1,545 | 1,554 | 25,500 | 1,554 |
| 2025-01-30 | 1,540 | 1,558 | 1,540 | 1,558 | 39,000 | 1,558 |
| 2025-01-29 | 1,534 | 1,540 | 1,532 | 1,538 | 34,600 | 1,538 |
| 2025-01-28 | 1,538 | 1,542 | 1,533 | 1,534 | 40,300 | 1,534 |
| 2025-01-27 | 1,521 | 1,539 | 1,519 | 1,539 | 36,900 | 1,539 |
| 2025-01-24 | 1,528 | 1,535 | 1,516 | 1,520 | 32,800 | 1,520 |
| 2025-01-23 | 1,532 | 1,539 | 1,520 | 1,528 | 33,500 | 1,528 |
| 2025-01-22 | 1,532 | 1,543 | 1,521 | 1,532 | 46,800 | 1,532 |
| 2025-01-21 | 1,519 | 1,536 | 1,518 | 1,520 | 36,000 | 1,520 |
| 2025-01-20 | 1,493 | 1,519 | 1,493 | 1,518 | 39,800 | 1,518 |
| 2025-01-17 | 1,483 | 1,494 | 1,473 | 1,489 | 29,100 | 1,489 |
| 2025-01-16 | 1,490 | 1,502 | 1,485 | 1,486 | 54,700 | 1,486 |
| 2025-01-15 | 1,484 | 1,497 | 1,483 | 1,485 | 32,500 | 1,485 |
| 2025-01-14 | 1,498 | 1,498 | 1,472 | 1,476 | 38,000 | 1,476 |
| 2025-01-10 | 1,481 | 1,498 | 1,481 | 1,498 | 40,900 | 1,498 |
| 2025-01-09 | 1,495 | 1,495 | 1,479 | 1,481 | 35,400 | 1,481 |
| 2025-01-08 | 1,505 | 1,506 | 1,491 | 1,495 | 37,400 | 1,495 |
| 2025-01-07 | 1,512 | 1,515 | 1,497 | 1,506 | 38,600 | 1,506 |
| 2025-01-06 | 1,515 | 1,530 | 1,511 | 1,512 | 52,400 | 1,512 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株