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
(13:10)
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 | 1,397 | 1,403 | -35 | -2.4 | 143,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,180 | 1,180 | 1,114 | 1,150 | -30 | -2.5 | 122,600 |
| 4/10 | 1,090 | 1,186 | 1,066 | 1,180 | +86 | +7.9 | 157,100 |
| 4/3 | 1,102 | 1,159 | 1,078 | 1,094 | -73 | -6.3 | 229,100 |
| 3/27 | 1,041 | 1,197 | 1,009 | 1,167 | +126 | +12.1 | 307,900 |
| 3/19 | 1,014 | 1,107 | 978 | 1,041 | +26 | +2.6 | 392,600 |
| 3/13 | 1,100 | 1,116 | 976 | 1,015 | -136 | -11.8 | 370,200 |
| 3/6 | 1,165 | 1,233 | 1,120 | 1,151 | -14 | -1.2 | 259,900 |
| 2/28 | 1,237 | 1,249 | 1,153 | 1,165 | -115 | -9.0 | 236,100 |
| 2/21 | 1,317 | 1,317 | 1,270 | 1,280 | -48 | -3.6 | 115,800 |
| 2/14 | 1,352 | 1,374 | 1,312 | 1,328 | -45 | -3.3 | 102,500 |
| 2/7 | 1,321 | 1,396 | 1,315 | 1,373 | +13 | +1.0 | 146,700 |
| 1/31 | 1,350 | 1,375 | 1,324 | 1,360 | -10 | -0.7 | 174,300 |
| 1/24 | 1,353 | 1,398 | 1,351 | 1,370 | +15 | +1.1 | 317,100 |
| 1/17 | 1,408 | 1,421 | 1,332 | 1,355 | -59 | -4.2 | 283,700 |
| 1/10 | 1,400 | 1,431 | 1,384 | 1,414 | -7 | -0.5 | 135,000 |
| 12/30 | 1,425 | 1,427 | 1,413 | 1,421 | 0 | 0.0 | 13,800 |
| 12/27 | 1,433 | 1,433 | 1,379 | 1,421 | -3 | -0.2 | 90,100 |
| 12/20 | 1,402 | 1,434 | 1,380 | 1,424 | +31 | +2.2 | 140,400 |
| 12/13 | 1,398 | 1,424 | 1,370 | 1,393 | +14 | +1.0 | 187,900 |
| 12/6 | 1,331 | 1,380 | 1,313 | 1,379 | +60 | +4.6 | 155,300 |
| 11/29 | 1,328 | 1,345 | 1,310 | 1,319 | -2 | -0.2 | 113,300 |
| 11/22 | 1,362 | 1,370 | 1,300 | 1,321 | -41 | -3.0 | 160,800 |
| 11/15 | 1,355 | 1,392 | 1,330 | 1,362 | +7 | +0.5 | 192,600 |
| 11/8 | 1,416 | 1,454 | 1,346 | 1,355 | -57 | -4.0 | 180,000 |
| 11/1 | 1,409 | 1,437 | 1,393 | 1,412 | +5 | +0.4 | 154,600 |
| 10/25 | 1,379 | 1,409 | 1,374 | 1,407 | +26 | +1.9 | 88,900 |
| 10/18 | 1,366 | 1,405 | 1,366 | 1,381 | +38 | +2.8 | 112,400 |
| 10/11 | 1,319 | 1,374 | 1,314 | 1,343 | +24 | +1.8 | 136,200 |
| 10/4 | 1,336 | 1,345 | 1,303 | 1,319 | -18 | -1.4 | 104,100 |
| 9/27 | 1,382 | 1,402 | 1,329 | 1,337 | -40 | -2.9 | 119,800 |
▶︎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
