1,136円
小野建の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 1,528.0 | 1,537.0 | 1,497.0 | 1,516.0 | 1,516.0 | 146,800 |
| 2024/09/19 | 1,510.0 | 1,523.0 | 1,499.0 | 1,513.0 | 1,513.0 | 63,100 |
| 2024/09/18 | 1,490.0 | 1,509.0 | 1,488.0 | 1,506.0 | 1,506.0 | 51,000 |
| 2024/09/17 | 1,480.0 | 1,488.0 | 1,461.0 | 1,471.0 | 1,471.0 | 57,000 |
| 2024/09/13 | 1,470.0 | 1,477.0 | 1,465.0 | 1,472.0 | 1,472.0 | 44,100 |
| 2024/09/12 | 1,466.0 | 1,484.0 | 1,460.0 | 1,470.0 | 1,470.0 | 54,700 |
| 2024/09/11 | 1,484.0 | 1,484.0 | 1,442.0 | 1,447.0 | 1,447.0 | 53,600 |
| 2024/09/10 | 1,488.0 | 1,506.0 | 1,484.0 | 1,484.0 | 1,484.0 | 43,800 |
| 2024/09/09 | 1,471.0 | 1,496.0 | 1,462.0 | 1,487.0 | 1,487.0 | 50,700 |
| 2024/09/06 | 1,507.0 | 1,512.0 | 1,482.0 | 1,488.0 | 1,488.0 | 63,200 |
| 2024/09/05 | 1,503.0 | 1,530.0 | 1,485.0 | 1,505.0 | 1,505.0 | 43,700 |
| 2024/09/04 | 1,515.0 | 1,528.0 | 1,505.0 | 1,508.0 | 1,508.0 | 55,800 |
| 2024/09/03 | 1,556.0 | 1,562.0 | 1,550.0 | 1,553.0 | 1,553.0 | 31,800 |
| 2024/09/02 | 1,565.0 | 1,567.0 | 1,540.0 | 1,550.0 | 1,550.0 | 27,900 |
| 2024/08/30 | 1,539.0 | 1,563.0 | 1,536.0 | 1,555.0 | 1,555.0 | 33,100 |
| 2024/08/29 | 1,530.0 | 1,541.0 | 1,525.0 | 1,534.0 | 1,534.0 | 26,600 |
| 2024/08/28 | 1,546.0 | 1,546.0 | 1,523.0 | 1,530.0 | 1,530.0 | 48,500 |
| 2024/08/27 | 1,529.0 | 1,555.0 | 1,529.0 | 1,546.0 | 1,546.0 | 30,400 |
| 2024/08/26 | 1,534.0 | 1,539.0 | 1,521.0 | 1,529.0 | 1,529.0 | 30,300 |
| 2024/08/23 | 1,514.0 | 1,537.0 | 1,514.0 | 1,527.0 | 1,527.0 | 37,000 |
小野建の取引履歴を振り返りませんか？
小野建の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
