1,266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) |
|---|---|---|---|---|---|---|
| 2025/10/09 | 1,392.0 | 1,399.0 | 1,391.0 | 1,398.0 | 1,398.0 | 34,000 |
| 2025/10/08 | 1,400.0 | 1,407.0 | 1,392.0 | 1,392.0 | 1,392.0 | 23,800 |
| 2025/10/07 | 1,390.0 | 1,405.0 | 1,386.0 | 1,397.0 | 1,397.0 | 80,200 |
| 2025/10/06 | 1,413.0 | 1,413.0 | 1,391.0 | 1,400.0 | 1,400.0 | 77,900 |
| 2025/10/03 | 1,377.0 | 1,392.0 | 1,377.0 | 1,384.0 | 1,384.0 | 34,000 |
| 2025/10/02 | 1,388.0 | 1,390.0 | 1,371.0 | 1,375.0 | 1,375.0 | 117,800 |
| 2025/10/01 | 1,399.0 | 1,419.0 | 1,390.0 | 1,390.0 | 1,390.0 | 128,400 |
| 2025/09/30 | 1,411.0 | 1,411.0 | 1,391.0 | 1,401.0 | 1,401.0 | 86,600 |
| 2025/09/29 | 1,416.0 | 1,420.0 | 1,403.0 | 1,407.0 | 1,407.0 | 90,800 |
| 2025/09/26 | 1,435.0 | 1,444.0 | 1,433.0 | 1,444.0 | 1,444.0 | 126,000 |
| 2025/09/25 | 1,428.0 | 1,434.0 | 1,425.0 | 1,433.0 | 1,433.0 | 36,300 |
| 2025/09/24 | 1,423.0 | 1,423.0 | 1,414.0 | 1,421.0 | 1,421.0 | 68,800 |
| 2025/09/22 | 1,420.0 | 1,425.0 | 1,419.0 | 1,422.0 | 1,422.0 | 47,200 |
| 2025/09/19 | 1,432.0 | 1,440.0 | 1,413.0 | 1,423.0 | 1,423.0 | 79,300 |
| 2025/09/18 | 1,436.0 | 1,437.0 | 1,424.0 | 1,431.0 | 1,431.0 | 62,300 |
| 2025/09/17 | 1,446.0 | 1,447.0 | 1,433.0 | 1,435.0 | 1,435.0 | 51,500 |
| 2025/09/16 | 1,445.0 | 1,458.0 | 1,445.0 | 1,453.0 | 1,453.0 | 25,300 |
| 2025/09/12 | 1,440.0 | 1,448.0 | 1,439.0 | 1,440.0 | 1,440.0 | 44,100 |
| 2025/09/11 | 1,445.0 | 1,449.0 | 1,439.0 | 1,440.0 | 1,440.0 | 41,700 |
| 2025/09/10 | 1,451.0 | 1,454.0 | 1,445.0 | 1,448.0 | 1,448.0 | 35,000 |
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。
