7414 小野建(株) 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
2024-12-061,4931,5041,4831,49844,5001,498
2024-12-051,4861,5041,4861,49540,6001,495
2024-12-041,5101,5101,4821,48572,2001,485
2024-12-031,4931,5351,4931,51694,2001,516
2024-12-021,4491,4901,4491,486114,4001,486
2024-11-291,4351,4351,4211,43043,9001,430
2024-11-281,4071,4391,4071,43952,4001,439
2024-11-271,4211,4261,3951,40057,1001,400
2024-11-261,4241,4301,4111,42159,3001,421
2024-11-251,4381,4401,4251,42542,9001,425
2024-11-221,4351,4451,4311,43831,4001,438
2024-11-211,4501,4521,4311,43240,3001,432
2024-11-201,4701,4751,4431,44326,0001,443
2024-11-191,4591,4721,4591,47021,3001,470
2024-11-181,4461,4641,4391,44935,4001,449
2024-11-151,4321,4541,4291,44047,6001,440
2024-11-141,4361,4491,4241,42439,6001,424
2024-11-131,4391,4431,4251,42859,8001,428
2024-11-121,4531,4631,4341,43960,1001,439
2024-11-111,4721,4841,4421,44467,4001,444
2024-11-081,5361,5421,4701,47750,0001,477
2024-11-071,4971,5401,4971,53655,2001,536
2024-11-061,4931,5121,4881,49439,6001,494
2024-11-051,4841,4911,4771,48645,8001,486
2024-11-011,4981,5051,4841,48428,9001,484
2024-10-311,5021,5141,4961,50347,5001,503
2024-10-301,5071,5101,4931,493142,8001,493
2024-10-291,4881,5061,4881,49226,5001,492
2024-10-281,4511,4961,4471,48825,0001,488
2024-10-251,4851,4851,4411,45190,4001,451
2024-10-241,4811,4871,4711,47738,1001,477
2024-10-231,5091,5171,4881,48830,3001,488
2024-10-221,5241,5301,5011,50468,1001,504
2024-10-211,5231,5271,5211,52726,9001,527
2024-10-181,5201,5301,5151,52330,9001,523
2024-10-171,5201,5311,5171,51723,2001,517
2024-10-161,5251,5381,5171,52228,6001,522
2024-10-151,5231,5371,5221,52945,7001,529
2024-10-111,5201,5341,5201,52225,5001,522
2024-10-101,5211,5251,5111,51922,3001,519
2024-10-091,5271,5271,5101,51830,4001,518
2024-10-081,5321,5351,5111,51237,6001,512
2024-10-071,5481,5531,5331,53641,5001,536
2024-10-041,5181,5411,5181,53452,5001,534
2024-10-031,5211,5281,5121,51638,4001,516
2024-10-021,4991,5231,4931,49749,0001,497
2024-10-011,4881,5101,4881,49933,7001,499
2024-09-301,4831,5061,4751,48877,7001,488
2024-09-271,5231,5261,4951,523106,7001,523
2024-09-261,5271,5381,5081,53772,3001,537
2024-09-251,5111,5151,5031,51231,6001,512
2024-09-241,5351,5351,5111,51147,3001,511
2024-09-201,5281,5371,4971,516146,8001,516
2024-09-191,5101,5231,4991,51363,1001,513
2024-09-181,4901,5091,4881,50651,0001,506
2024-09-171,4801,4881,4611,47157,0001,471
2024-09-131,4701,4771,4651,47244,1001,472
2024-09-121,4661,4841,4601,47054,7001,470
2024-09-111,4841,4841,4421,44753,6001,447
2024-09-101,4881,5061,4841,48443,8001,484
2024-09-091,4711,4961,4621,48750,7001,487
2024-09-061,5071,5121,4821,48863,2001,488
2024-09-051,5031,5301,4851,50543,7001,505
2024-09-041,5151,5281,5051,50855,8001,508
2024-09-031,5561,5621,5501,55331,8001,553
2024-09-021,5651,5671,5401,55027,9001,550
2024-08-301,5391,5631,5361,55533,1001,555
2024-08-291,5301,5411,5251,53426,6001,534
2024-08-281,5461,5461,5231,53048,5001,530
2024-08-271,5291,5551,5291,54630,4001,546
2024-08-261,5341,5391,5211,52930,3001,529
2024-08-231,5141,5371,5141,52737,0001,527
2024-08-221,5041,5081,5011,50146,3001,501
2024-08-211,4891,5091,4891,49950,4001,499
2024-08-201,5061,5201,5051,50755,6001,507
2024-08-191,4861,5051,4841,48955,4001,489
2024-08-161,4911,5121,4871,50448,2001,504
2024-08-151,4781,4911,4681,47974,1001,479
2024-08-141,4581,4781,4441,47861,5001,478
2024-08-131,4501,4641,4361,461102,9001,461
2024-08-091,4271,4451,4071,42966,7001,429
2024-08-081,3851,4351,3851,39782,1001,397
2024-08-071,3731,4441,3711,41585,6001,415
2024-08-061,4001,4391,3641,411121,4001,411
2024-08-051,4151,4201,3001,320184,8001,320
2024-08-021,5261,5311,4941,494113,3001,494
2024-08-011,6121,6121,5711,57241,5001,572
2024-07-311,5831,6301,5781,63057,2001,630
2024-07-301,5801,5811,5691,57859,1001,578
2024-07-291,5721,5861,5721,58053,1001,580
2024-07-261,5701,5881,5651,57837,2001,578
2024-07-251,5701,5851,5671,57059,3001,570
2024-07-241,6011,6031,5831,58444,5001,584
2024-07-231,6061,6191,5981,60445,6001,604
2024-07-221,6251,6251,6031,60342,5001,603
2024-07-191,6401,6421,6161,63244,9001,632
2024-07-181,6591,6651,6481,64836,5001,648
2024-07-171,6631,6761,6631,66628,2001,666
2024-07-161,6661,6721,6521,66234,6001,662
2024-07-121,6361,6571,6351,65749,1001,657
2024-07-111,6401,6511,6341,64232,5001,642
2024-07-101,6271,6341,6221,63346,6001,633
2024-07-091,6361,6481,6311,63340,2001,633
2024-07-081,6441,6491,6351,63542,3001,635
2024-07-051,6881,6901,6531,65347,4001,653
2024-07-041,6871,6991,6861,69133,5001,691
2024-07-031,6751,6951,6741,68652,4001,686
2024-07-021,6871,6921,6711,68462,6001,684
2024-07-011,6921,6971,6851,69035,4001,690
2024-06-281,7101,7101,6881,69239,9001,692
2024-06-271,6901,7151,6851,71268,4001,712
2024-06-261,6721,6941,6701,69370,6001,693
2024-06-251,6621,6791,6621,67770,9001,677
2024-06-241,6571,6571,6361,65467,1001,654
2024-06-211,6621,6811,6391,641196,1001,641
2024-06-201,6201,6581,6201,656122,2001,656
2024-06-191,6071,6151,6031,61361,7001,613
2024-06-181,5851,6071,5851,59756,2001,597
2024-06-171,5761,5841,5611,58358,6001,583
2024-06-141,5541,5861,5541,58586,4001,585
2024-06-131,5711,5721,5481,549123,7001,549
2024-06-121,5811,5851,5711,57160,1001,571
2024-06-111,6031,6071,5851,58557,1001,585
2024-06-101,5901,6031,5901,60053,6001,600
2024-06-071,5981,6021,5901,59525,2001,595
2024-06-061,6021,6021,5851,59847,0001,598
2024-06-051,5931,5941,5861,59050,5001,590
2024-06-041,5951,6021,5911,59246,2001,592
2024-06-031,5961,6131,5961,60457,2001,604
2024-05-311,5851,6051,5841,60362,0001,603
2024-05-301,5771,5901,5681,58581,7001,585
2024-05-291,6011,6101,5851,58555,2001,585
2024-05-281,6221,6261,6021,60249,9001,602
2024-05-271,6191,6271,6161,62252,8001,622
2024-05-241,5951,6231,5951,61843,8001,618
2024-05-231,6031,6131,5801,61054,9001,610
2024-05-221,6181,6231,6041,60483,9001,604
2024-05-211,6071,6331,6071,62365,4001,623
2024-05-201,6011,6291,5941,603105,1001,603
2024-05-171,6081,6141,6011,601141,9001,601
2024-05-161,6561,6651,5841,607455,6001,607
2024-05-151,8121,8421,8011,82953,4001,829
2024-05-141,8301,8301,7891,79967,9001,799
2024-05-131,8591,8591,7661,83068,4001,830
2024-05-101,8631,8731,8511,86048,3001,860
2024-05-091,8321,8611,8301,85931,9001,859
2024-05-081,8401,8401,8261,83126,6001,831
2024-05-071,8481,8481,8271,83347,2001,833
2024-05-021,8201,8261,8121,81822,2001,818
2024-05-011,8481,8481,8181,82623,3001,826
2024-04-301,8281,8541,8171,85056,8001,850
2024-04-261,7911,8121,7811,81158,9001,811
2024-04-251,8001,8101,7881,79440,5001,794
2024-04-241,7981,8171,7951,80643,0001,806
2024-04-231,8051,8061,7941,79526,2001,795
2024-04-221,8041,8061,7921,79556,6001,795
2024-04-191,7891,7971,7611,78184,8001,781
2024-04-181,7771,8021,7761,79446,9001,794
2024-04-171,8151,8161,7771,78971,7001,789
2024-04-161,8341,8361,8081,81673,6001,816
2024-04-151,8351,8541,8331,85446,6001,854
2024-04-121,8771,8771,8551,85643,0001,856
2024-04-111,8591,8751,8501,86935,5001,869
2024-04-101,8691,8741,8631,87124,9001,871
2024-04-091,8451,8631,8411,86353,4001,863
2024-04-081,8451,8481,8321,84556,1001,845
2024-04-051,8301,8401,8121,82752,8001,827
2024-04-041,8451,8571,8351,84666,0001,846
2024-04-031,8231,8411,8201,83352,4001,833
2024-04-021,8441,8541,8231,82656,7001,826
2024-04-011,8791,8831,8451,84791,4001,847
2024-03-291,8741,8911,8651,87952,8001,879
2024-03-281,8821,8981,8621,87099,0001,870
2024-03-271,9231,9381,9181,92578,7001,925
2024-03-261,9061,9201,9051,91248,9001,912
2024-03-251,9151,9281,9011,90791,2001,907
2024-03-221,9201,9201,8951,90344,2001,903
2024-03-211,9201,9251,9051,90995,5001,909
2024-03-191,8741,8951,8651,89559,8001,895
2024-03-181,8741,8831,8611,86356,6001,863
2024-03-151,8531,8701,8451,86976,2001,869
2024-03-141,8321,8531,8271,85346,1001,853
2024-03-131,8261,8451,8151,82671,1001,826
2024-03-121,8101,8161,7811,81648,4001,816
2024-03-111,8451,8481,7921,80681,0001,806
2024-03-081,8151,8541,8151,85364,7001,853
2024-03-071,8351,8361,8201,83256,4001,832
2024-03-061,7951,8321,7931,82859,6001,828
2024-03-051,7901,8091,7711,80162,1001,801
2024-03-041,8101,8101,7881,79086,1001,790
2024-03-011,8101,8171,8011,80943,7001,809
2024-02-291,7991,8131,7941,80749,2001,807
2024-02-281,7911,8081,7881,80565,3001,805
2024-02-271,7831,8021,7741,78975,1001,789
2024-02-261,7641,7811,7641,77558,2001,775
2024-02-221,7561,7671,7471,76251,5001,762
2024-02-211,7721,7731,7501,75049,4001,750
2024-02-201,7731,7731,7531,76259,7001,762
2024-02-191,7381,7631,7381,75343,9001,753
2024-02-161,7351,7511,7351,73753,4001,737
2024-02-151,7451,7561,7201,72795,7001,727
2024-02-141,7821,7861,7361,742103,8001,742
2024-02-131,7841,7881,7541,784149,2001,784
2024-02-091,8351,8471,8221,82267,5001,822
2024-02-081,8491,8631,8251,85068,9001,850
2024-02-071,8461,8651,8351,85072,8001,850
2024-02-061,8361,8541,8331,84455,4001,844
2024-02-051,8191,8451,8141,84586,7001,845
2024-02-021,8131,8191,7981,80859,6001,808
2024-02-011,8151,8171,8001,81137,5001,811
2024-01-311,7991,8251,7981,82539,8001,825
2024-01-301,8251,8251,8051,80940,1001,809
2024-01-291,8141,8251,8091,82570,1001,825
2024-01-261,8221,8241,8051,80532,1001,805
2024-01-251,8001,8251,7981,82545,7001,825
2024-01-241,8011,8051,7931,80034,3001,800
2024-01-231,8161,8251,8001,80047,9001,800
2024-01-221,8131,8181,8061,81044,6001,810
2024-01-191,8001,8111,7961,80630,6001,806
2024-01-181,7991,8061,7841,79055,5001,790
2024-01-171,8001,8131,7901,79064,8001,790
2024-01-161,8231,8231,7891,80072,8001,800
2024-01-151,7871,8291,7871,81979,3001,819
2024-01-121,8191,8241,7851,79057,6001,790
2024-01-111,8151,8341,8071,80789,9001,807
2024-01-101,8081,8221,8021,80477,4001,804
2024-01-091,8081,8101,7901,800108,6001,800
2024-01-051,7901,8031,7781,793100,5001,793
2024-01-041,7371,7771,7211,77394,3001,773

分割・併合履歴 : [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株