1,268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) |
|---|---|---|---|---|---|---|
| 2023/01/24 | 1,526.0 | 1,535.0 | 1,522.0 | 1,529.0 | 1,529.0 | 50,900 |
| 2023/01/23 | 1,508.0 | 1,524.0 | 1,501.0 | 1,521.0 | 1,521.0 | 65,400 |
| 2023/01/20 | 1,485.0 | 1,498.0 | 1,485.0 | 1,498.0 | 1,498.0 | 22,800 |
| 2023/01/19 | 1,494.0 | 1,498.0 | 1,479.0 | 1,484.0 | 1,484.0 | 34,000 |
| 2023/01/18 | 1,488.0 | 1,498.0 | 1,484.0 | 1,496.0 | 1,496.0 | 62,100 |
| 2023/01/17 | 1,483.0 | 1,489.0 | 1,476.0 | 1,485.0 | 1,485.0 | 53,200 |
| 2023/01/16 | 1,480.0 | 1,483.0 | 1,472.0 | 1,480.0 | 1,480.0 | 43,500 |
| 2023/01/13 | 1,462.0 | 1,486.0 | 1,462.0 | 1,480.0 | 1,480.0 | 93,300 |
| 2023/01/12 | 1,461.0 | 1,470.0 | 1,461.0 | 1,463.0 | 1,463.0 | 31,500 |
| 2023/01/11 | 1,455.0 | 1,460.0 | 1,452.0 | 1,458.0 | 1,458.0 | 35,500 |
| 2023/01/10 | 1,458.0 | 1,461.0 | 1,450.0 | 1,452.0 | 1,452.0 | 40,600 |
| 2023/01/06 | 1,445.0 | 1,448.0 | 1,441.0 | 1,443.0 | 1,443.0 | 39,700 |
| 2023/01/05 | 1,452.0 | 1,453.0 | 1,439.0 | 1,448.0 | 1,448.0 | 34,900 |
| 2023/01/04 | 1,458.0 | 1,458.0 | 1,445.0 | 1,446.0 | 1,446.0 | 33,700 |
| 2022/12/30 | 1,453.0 | 1,463.0 | 1,446.0 | 1,455.0 | 1,455.0 | 59,400 |
| 2022/12/29 | 1,444.0 | 1,450.0 | 1,435.0 | 1,450.0 | 1,450.0 | 41,200 |
| 2022/12/28 | 1,443.0 | 1,445.0 | 1,439.0 | 1,445.0 | 1,445.0 | 41,100 |
| 2022/12/27 | 1,447.0 | 1,450.0 | 1,442.0 | 1,446.0 | 1,446.0 | 25,300 |
| 2022/12/26 | 1,446.0 | 1,446.0 | 1,440.0 | 1,444.0 | 1,444.0 | 33,400 |
| 2022/12/23 | 1,433.0 | 1,441.0 | 1,432.0 | 1,435.0 | 1,435.0 | 36,800 |
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。
