1,264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) |
|---|---|---|---|---|---|---|
| 2025/04/17 | 1,384.0 | 1,387.0 | 1,377.0 | 1,380.0 | 1,380.0 | 51,500 |
| 2025/04/16 | 1,399.0 | 1,399.0 | 1,379.0 | 1,383.0 | 1,383.0 | 23,300 |
| 2025/04/15 | 1,410.0 | 1,417.0 | 1,395.0 | 1,395.0 | 1,395.0 | 49,500 |
| 2025/04/14 | 1,399.0 | 1,409.0 | 1,382.0 | 1,400.0 | 1,400.0 | 77,900 |
| 2025/04/11 | 1,333.0 | 1,399.0 | 1,321.0 | 1,386.0 | 1,386.0 | 113,400 |
| 2025/04/10 | 1,400.0 | 1,401.0 | 1,369.0 | 1,386.0 | 1,386.0 | 62,900 |
| 2025/04/09 | 1,319.0 | 1,322.0 | 1,283.0 | 1,304.0 | 1,304.0 | 94,800 |
| 2025/04/08 | 1,321.0 | 1,377.0 | 1,317.0 | 1,349.0 | 1,349.0 | 58,700 |
| 2025/04/07 | 1,292.0 | 1,316.0 | 1,250.0 | 1,266.0 | 1,266.0 | 121,700 |
| 2025/04/04 | 1,425.0 | 1,425.0 | 1,352.0 | 1,382.0 | 1,382.0 | 99,000 |
| 2025/04/03 | 1,450.0 | 1,460.0 | 1,441.0 | 1,454.0 | 1,454.0 | 69,200 |
| 2025/04/02 | 1,520.0 | 1,521.0 | 1,487.0 | 1,489.0 | 1,489.0 | 39,200 |
| 2025/04/01 | 1,512.0 | 1,532.0 | 1,512.0 | 1,520.0 | 1,520.0 | 41,400 |
| 2025/03/31 | 1,507.0 | 1,550.0 | 1,491.0 | 1,512.0 | 1,512.0 | 120,400 |
| 2025/03/28 | 1,510.0 | 1,539.0 | 1,502.0 | 1,520.0 | 1,520.0 | 139,500 |
| 2025/03/27 | 1,544.0 | 1,554.0 | 1,528.0 | 1,554.0 | 1,554.0 | 60,800 |
| 2025/03/26 | 1,550.0 | 1,551.0 | 1,534.0 | 1,545.0 | 1,545.0 | 40,300 |
| 2025/03/25 | 1,549.0 | 1,549.0 | 1,526.0 | 1,540.0 | 1,540.0 | 35,500 |
| 2025/03/24 | 1,548.0 | 1,548.0 | 1,520.0 | 1,531.0 | 1,531.0 | 50,000 |
| 2025/03/21 | 1,535.0 | 1,548.0 | 1,532.0 | 1,544.0 | 1,544.0 | 133,100 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
