7414東証P貸借
業種 卸売業
小野建 株価時系列データ
PTS
1,403.2
円
(11:06)
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 | 1,402 | 1,402 | -36 | -2.5 | 129,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,225 | 1,295 | 1,201 | 1,230 | +13 | +1.1 | 192,500 |
| 11/6 | 1,165 | 1,246 | 1,154 | 1,217 | +57 | +4.9 | 184,300 |
| 10/30 | 1,181 | 1,181 | 1,149 | 1,160 | -10 | -0.9 | 62,700 |
| 10/23 | 1,162 | 1,191 | 1,152 | 1,170 | +8 | +0.7 | 58,700 |
| 10/16 | 1,136 | 1,169 | 1,131 | 1,162 | +25 | +2.2 | 73,300 |
| 10/9 | 1,127 | 1,165 | 1,117 | 1,137 | +25 | +2.3 | 89,300 |
| 10/2 | 1,164 | 1,191 | 1,112 | 1,112 | -36 | -3.1 | 112,400 |
| 9/25 | 1,123 | 1,148 | 1,109 | 1,148 | +14 | +1.2 | 80,800 |
| 9/18 | 1,134 | 1,156 | 1,127 | 1,134 | -2 | -0.2 | 115,600 |
| 9/11 | 1,147 | 1,148 | 1,113 | 1,136 | -11 | -1.0 | 141,000 |
| 9/4 | 1,126 | 1,165 | 1,121 | 1,147 | +22 | +2.0 | 113,200 |
| 8/28 | 1,122 | 1,149 | 1,111 | 1,125 | 0 | 0.0 | 156,700 |
| 8/21 | 1,136 | 1,140 | 1,111 | 1,125 | -21 | -1.8 | 128,800 |
| 8/14 | 1,126 | 1,171 | 1,125 | 1,146 | +21 | +1.9 | 121,700 |
| 8/7 | 1,139 | 1,177 | 1,104 | 1,125 | -26 | -2.3 | 132,000 |
| 7/31 | 1,202 | 1,229 | 1,133 | 1,151 | -49 | -4.1 | 95,900 |
| 7/22 | 1,210 | 1,231 | 1,196 | 1,200 | -11 | -0.9 | 29,100 |
| 7/17 | 1,185 | 1,252 | 1,185 | 1,211 | +52 | +4.5 | 104,100 |
| 7/10 | 1,227 | 1,249 | 1,157 | 1,159 | -51 | -4.2 | 86,000 |
| 7/3 | 1,240 | 1,262 | 1,205 | 1,210 | -32 | -2.6 | 105,700 |
| 6/26 | 1,226 | 1,257 | 1,210 | 1,242 | +12 | +1.0 | 73,100 |
| 6/19 | 1,215 | 1,247 | 1,178 | 1,230 | +18 | +1.5 | 125,400 |
| 6/12 | 1,288 | 1,295 | 1,192 | 1,212 | -69 | -5.4 | 137,600 |
| 6/5 | 1,295 | 1,321 | 1,260 | 1,281 | -13 | -1.0 | 139,000 |
| 5/29 | 1,234 | 1,310 | 1,229 | 1,294 | +54 | +4.4 | 148,900 |
| 5/22 | 1,200 | 1,247 | 1,187 | 1,240 | +40 | +3.3 | 100,600 |
| 5/15 | 1,155 | 1,205 | 1,150 | 1,200 | +45 | +3.9 | 116,700 |
| 5/8 | 1,132 | 1,155 | 1,115 | 1,155 | +23 | +2.0 | 35,000 |
| 5/1 | 1,129 | 1,160 | 1,100 | 1,132 | +24 | +2.2 | 101,200 |
| 4/24 | 1,150 | 1,179 | 1,092 | 1,108 | -42 | -3.7 | 134,500 |
▶︎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
