7414東証P貸借
業種 卸売業
小野建 株価時系列データ
PTS
1,403.9
円
(15:14)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,438 | 1,440 | 1,395 | 1,400 | -38 | -2.6 | 159,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,356 | 1,381 | 1,335 | 1,377 | +30 | +2.2 | 164,000 |
| 9/13 | 1,309 | 1,372 | 1,295 | 1,347 | +41 | +3.1 | 190,200 |
| 9/6 | 1,296 | 1,311 | 1,280 | 1,306 | +8 | +0.6 | 101,300 |
| 8/30 | 1,264 | 1,299 | 1,251 | 1,298 | +6 | +0.5 | 79,900 |
| 8/23 | 1,278 | 1,307 | 1,272 | 1,292 | +24 | +1.9 | 68,300 |
| 8/16 | 1,278 | 1,299 | 1,258 | 1,268 | -30 | -2.3 | 80,000 |
| 8/9 | 1,300 | 1,314 | 1,242 | 1,298 | -9 | -0.7 | 196,000 |
| 8/2 | 1,356 | 1,389 | 1,305 | 1,307 | -47 | -3.5 | 143,600 |
| 7/26 | 1,385 | 1,398 | 1,353 | 1,354 | -36 | -2.6 | 80,200 |
| 7/19 | 1,425 | 1,431 | 1,364 | 1,390 | -32 | -2.3 | 97,700 |
| 7/12 | 1,459 | 1,462 | 1,388 | 1,422 | -34 | -2.3 | 144,700 |
| 7/5 | 1,393 | 1,465 | 1,387 | 1,456 | +86 | +6.3 | 126,300 |
| 6/28 | 1,391 | 1,408 | 1,366 | 1,370 | -21 | -1.5 | 133,100 |
| 6/21 | 1,400 | 1,410 | 1,341 | 1,391 | -9 | -0.6 | 144,500 |
| 6/14 | 1,369 | 1,415 | 1,361 | 1,400 | +35 | +2.6 | 101,000 |
| 6/7 | 1,343 | 1,398 | 1,333 | 1,365 | -1 | -0.1 | 132,400 |
| 5/31 | 1,372 | 1,372 | 1,338 | 1,366 | +3 | +0.2 | 146,700 |
| 5/24 | 1,482 | 1,485 | 1,354 | 1,363 | -120 | -8.1 | 177,400 |
| 5/17 | 1,452 | 1,500 | 1,381 | 1,483 | +31 | +2.1 | 183,500 |
| 5/10 | 1,580 | 1,580 | 1,451 | 1,452 | -131 | -8.3 | 148,900 |
| 4/26 | 1,554 | 1,603 | 1,544 | 1,583 | +29 | +1.9 | 107,000 |
| 4/19 | 1,576 | 1,606 | 1,546 | 1,554 | -7 | -0.5 | 90,500 |
| 4/12 | 1,608 | 1,613 | 1,555 | 1,561 | -53 | -3.3 | 68,400 |
| 4/5 | 1,566 | 1,619 | 1,566 | 1,614 | +62 | +4.0 | 136,500 |
| 3/29 | 1,609 | 1,659 | 1,547 | 1,552 | -78 | -4.8 | 199,500 |
| 3/22 | 1,597 | 1,670 | 1,588 | 1,630 | +21 | +1.3 | 174,900 |
| 3/15 | 1,515 | 1,611 | 1,495 | 1,609 | +78 | +5.1 | 222,600 |
| 3/8 | 1,591 | 1,625 | 1,530 | 1,531 | -59 | -3.7 | 204,400 |
| 3/1 | 1,607 | 1,633 | 1,590 | 1,590 | ー | ー | 113,800 |
▶︎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
