7414東証P貸借
業種 卸売業
小野建 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,938 (24/03/27) | 1,300 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
1,938 (24/03/27) | 1,300 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/22 | 1,446 | 1,475 | 1,431 | 1,438 | -2 | -0.1 | 185,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/15 | 1,472 | 1,484 | 1,424 | 1,440 | -37 | -2.5 | 274,500 |
11/8 | 1,484 | 1,542 | 1,470 | 1,477 | -7 | -0.5 | 190,600 |
11/1 | 1,451 | 1,514 | 1,447 | 1,484 | +33 | +2.3 | 270,700 |
10/25 | 1,523 | 1,530 | 1,441 | 1,451 | -72 | -4.7 | 253,800 |
10/18 | 1,523 | 1,538 | 1,515 | 1,523 | +1 | +0.1 | 128,400 |
10/11 | 1,548 | 1,553 | 1,510 | 1,522 | -12 | -0.8 | 157,300 |
10/4 | 1,483 | 1,541 | 1,475 | 1,534 | +11 | +0.7 | 251,300 |
9/27 | 1,535 | 1,538 | 1,495 | 1,523 | +7 | +0.5 | 257,900 |
9/20 | 1,480 | 1,537 | 1,461 | 1,516 | +44 | +3.0 | 317,900 |
9/13 | 1,471 | 1,506 | 1,442 | 1,472 | -16 | -1.1 | 246,900 |
9/6 | 1,565 | 1,567 | 1,482 | 1,488 | -67 | -4.3 | 222,400 |
8/30 | 1,534 | 1,563 | 1,521 | 1,555 | +28 | +1.8 | 168,900 |
8/23 | 1,486 | 1,537 | 1,484 | 1,527 | +23 | +1.5 | 244,700 |
8/16 | 1,450 | 1,512 | 1,436 | 1,504 | +75 | +5.3 | 286,700 |
8/9 | 1,415 | 1,445 | 1,300 | 1,429 | -65 | -4.4 | 540,600 |
8/2 | 1,572 | 1,630 | 1,494 | 1,494 | -84 | -5.3 | 324,200 |
7/26 | 1,625 | 1,625 | 1,565 | 1,578 | -54 | -3.3 | 229,100 |
7/19 | 1,666 | 1,676 | 1,616 | 1,632 | -25 | -1.5 | 144,200 |
7/12 | 1,644 | 1,657 | 1,622 | 1,657 | +4 | +0.2 | 210,700 |
7/5 | 1,692 | 1,699 | 1,653 | 1,653 | -39 | -2.3 | 231,300 |
6/28 | 1,657 | 1,715 | 1,636 | 1,692 | +51 | +3.1 | 316,900 |
6/21 | 1,576 | 1,681 | 1,561 | 1,641 | +56 | +3.5 | 494,800 |
6/14 | 1,590 | 1,607 | 1,548 | 1,585 | -10 | -0.6 | 380,900 |
6/7 | 1,596 | 1,613 | 1,585 | 1,595 | -8 | -0.5 | 226,100 |
5/31 | 1,619 | 1,627 | 1,568 | 1,603 | -15 | -0.9 | 301,600 |
5/24 | 1,601 | 1,633 | 1,580 | 1,618 | +17 | +1.1 | 353,100 |
5/17 | 1,859 | 1,859 | 1,584 | 1,601 | -259 | -13.9 | 787,200 |
5/10 | 1,848 | 1,873 | 1,826 | 1,860 | +42 | +2.3 | 154,000 |
5/2 | 1,828 | 1,854 | 1,812 | 1,818 | +7 | +0.4 | 102,300 |
4/26 | 1,804 | 1,817 | 1,781 | 1,811 | +30 | +1.7 | 225,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて