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) |
|---|---|---|---|---|---|---|
| 2025/08/12 | 1,440.0 | 1,454.0 | 1,433.0 | 1,454.0 | 1,454.0 | 87,200 |
| 2025/08/08 | 1,450.0 | 1,454.0 | 1,435.0 | 1,440.0 | 1,440.0 | 74,100 |
| 2025/08/07 | 1,443.0 | 1,475.0 | 1,443.0 | 1,460.0 | 1,460.0 | 53,400 |
| 2025/08/06 | 1,443.0 | 1,457.0 | 1,443.0 | 1,457.0 | 1,457.0 | 22,400 |
| 2025/08/05 | 1,435.0 | 1,452.0 | 1,435.0 | 1,443.0 | 1,443.0 | 29,600 |
| 2025/08/04 | 1,432.0 | 1,446.0 | 1,431.0 | 1,433.0 | 1,433.0 | 26,100 |
| 2025/08/01 | 1,446.0 | 1,460.0 | 1,446.0 | 1,455.0 | 1,455.0 | 41,400 |
| 2025/07/31 | 1,436.0 | 1,450.0 | 1,436.0 | 1,446.0 | 1,446.0 | 38,700 |
| 2025/07/30 | 1,422.0 | 1,434.0 | 1,421.0 | 1,431.0 | 1,431.0 | 64,500 |
| 2025/07/29 | 1,426.0 | 1,433.0 | 1,423.0 | 1,428.0 | 1,428.0 | 31,300 |
| 2025/07/28 | 1,440.0 | 1,445.0 | 1,426.0 | 1,431.0 | 1,431.0 | 54,800 |
| 2025/07/25 | 1,439.0 | 1,452.0 | 1,429.0 | 1,442.0 | 1,442.0 | 52,000 |
| 2025/07/24 | 1,417.0 | 1,446.0 | 1,417.0 | 1,440.0 | 1,440.0 | 87,100 |
| 2025/07/23 | 1,396.0 | 1,419.0 | 1,396.0 | 1,414.0 | 1,414.0 | 71,700 |
| 2025/07/22 | 1,387.0 | 1,395.0 | 1,384.0 | 1,387.0 | 1,387.0 | 29,300 |
| 2025/07/18 | 1,397.0 | 1,399.0 | 1,387.0 | 1,387.0 | 1,387.0 | 30,500 |
| 2025/07/17 | 1,400.0 | 1,400.0 | 1,390.0 | 1,397.0 | 1,397.0 | 41,700 |
| 2025/07/16 | 1,417.0 | 1,421.0 | 1,405.0 | 1,405.0 | 1,405.0 | 38,900 |
| 2025/07/15 | 1,437.0 | 1,437.0 | 1,416.0 | 1,420.0 | 1,420.0 | 24,900 |
| 2025/07/14 | 1,422.0 | 1,437.0 | 1,422.0 | 1,435.0 | 1,435.0 | 39,900 |
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。
