KabuInsight

小野測器

6858
スタンダード/電気機器/ONO SOKKI Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13857.0857.0843.0845.0-20.0-2.31%56,900
2026-03-12884.0891.0864.0865.0-34.0-3.78%60,300
2026-03-11896.0914.0886.0899.0+25.0+2.86%62,900
2026-03-10860.0890.0860.0874.0+30.0+3.55%46,200
2026-03-09850.0850.0815.0844.0-56.0-6.22%137,000
2026-03-06885.0900.0862.0900.0+3.0+0.33%86,800
2026-03-05853.0914.0853.0897.0+74.0+8.99%149,900
2026-03-04892.0892.0812.0823.0-84.0-9.26%193,600
2026-03-03915.0940.0900.0907.0-12.0-1.31%187,700
2026-03-02923.0935.0909.0919.0-21.0-2.23%82,600
2026-02-27931.0940.0921.0940.0+16.0+1.73%75,900
2026-02-26934.0940.0920.0924.0-10.0-1.07%100,300
2026-02-25913.0940.0913.0934.0+31.0+3.43%95,800
2026-02-24865.0923.0865.0903.0+29.0+3.32%128,600
2026-02-20880.0880.0856.0874.0-5.0-0.57%31,200
2026-02-19867.0880.0860.0879.0+16.0+1.85%55,300
2026-02-18875.0878.0861.0863.0-10.0-1.15%42,700
2026-02-17836.0873.0830.0873.0+34.0+4.05%99,800
2026-02-16806.0840.0806.0839.0+33.0+4.09%88,400
2026-02-13830.0830.0801.0806.0-39.0-4.62%111,500
2026-02-12822.0845.0817.0845.0+25.0+3.05%115,900
2026-02-10821.0831.0808.0820.0-1.0-0.12%91,500
2026-02-09840.0843.0821.0821.0-4.0-0.48%101,100
2026-02-06800.0825.0790.0825.0+15.0+1.85%80,100
2026-02-05797.0820.0790.0810.0+4.0+0.50%74,700
2026-02-04800.0812.0790.0806.0+4.0+0.50%137,300
2026-02-03815.0828.0800.0802.0-16.0-1.96%181,600
2026-02-02852.0856.0807.0818.0-49.0-5.65%290,800
2026-01-30799.0874.0794.0867.0+83.0+10.59%1,233,600
2026-01-29687.0784.0684.0784.0+100.0+14.62%1,293,300
2026-01-28694.0694.0681.0684.0-10.0-1.44%28,900
2026-01-27691.0696.0686.0694.0+6.0+0.87%26,200
2026-01-26688.0692.0683.0688.0-5.0-0.72%28,500
2026-01-23692.0695.0686.0693.0-5.0-0.72%38,900
2026-01-22671.0698.0671.0698.0+26.0+3.87%58,100
2026-01-21669.0674.0666.0672.0+1.0+0.15%29,600
2026-01-20675.0680.0670.0671.0-4.0-0.59%31,200
2026-01-19676.0676.0666.0675.0+3.0+0.45%19,000
2026-01-16680.0680.0663.0672.0-10.0-1.47%48,000
2026-01-15682.0687.0681.0682.0-7.0-1.02%18,700
2026-01-14675.0689.0670.0689.0+11.0+1.62%37,900
2026-01-13665.0680.0660.0678.0+15.0+2.26%39,500
2026-01-09655.0663.0655.0663.0+9.0+1.38%12,300
2026-01-08658.0671.0654.0654.0-7.0-1.06%35,300
2026-01-07647.0661.0644.0661.0+14.0+2.16%41,000
2026-01-06654.0654.0645.0647.0+3.0+0.47%19,000
2026-01-05645.0652.0642.0644.0+9.0+1.42%49,000
2025-12-30640.0640.0632.0635.0-6.0-0.94%33,800
2025-12-29641.0647.0637.0641.0-8.0-1.23%37,700
2025-12-26653.0661.0638.0649.0-1.0-0.15%117,400
2025-12-25611.0676.0609.0650.0+40.0+6.56%514,300
2025-12-24606.0615.0606.0610.0-3.0-0.49%12,300
2025-12-23606.0613.0605.0613.0+10.0+1.66%10,200
2025-12-22607.0612.0600.0603.0-3.0-0.50%29,700
2025-12-19598.0608.0598.0606.0+2.0+0.33%12,600
2025-12-18599.0604.0596.0604.0+5.0+0.83%11,700
2025-12-17598.0600.0598.0599.0+1.0+0.17%5,400
2025-12-16607.0607.0598.0598.0-9.0-1.48%14,100
2025-12-15609.0609.0601.0607.0-5.0-0.82%13,100
2025-12-12601.0612.0600.0612.0+13.0+2.17%31,400
2025-12-11605.0605.0595.0599.0-6.0-0.99%19,700
2025-12-10601.0607.0600.0605.00.00.00%25,700
2025-12-09612.0612.0601.0605.0-6.0-0.98%11,800
2025-12-08615.0615.0608.0611.0+4.0+0.66%15,500
2025-12-05610.0610.0601.0607.0+3.0+0.50%11,000
2025-12-04597.0610.0597.0604.00.00.00%27,800
2025-12-03607.0611.0601.0604.0-3.0-0.49%10,400
2025-12-02613.0615.0606.0607.0-6.0-0.98%5,800
2025-12-01610.0613.0609.0613.0+3.0+0.49%8,200
2025-11-28615.0617.0610.0610.0-4.0-0.65%8,100
2025-11-27619.0619.0611.0614.0+2.0+0.33%9,700
2025-11-26606.0612.0605.0612.0+8.0+1.32%24,900
2025-11-25603.0604.0601.0604.0+1.0+0.17%12,600
2025-11-21596.0605.0596.0603.00.00.00%5,700
2025-11-20601.0607.0597.0603.0+4.0+0.67%17,400
2025-11-19594.0599.0589.0599.0+6.0+1.01%15,100
2025-11-18605.0606.0593.0593.0-4.0-0.67%10,400
2025-11-17598.0602.0596.0597.0-3.0-0.50%15,600
2025-11-14604.0635.0588.0600.0-3.0-0.50%104,100
2025-11-13600.0603.0597.0603.0+6.0+1.01%11,100
2025-11-12594.0601.0594.0597.0-1.0-0.17%11,000
2025-11-11600.0606.0597.0598.0-4.0-0.66%9,300
2025-11-10585.0602.0585.0602.0+17.0+2.91%20,400
2025-11-07589.0589.0583.0585.00.00.00%5,500
2025-11-06587.0589.0582.0585.0+1.0+0.17%17,600
2025-11-05587.0587.0580.0584.0-7.0-1.18%29,300
2025-11-04595.0597.0588.0591.0-2.0-0.34%14,800
2025-10-31599.0599.0591.0593.0-12.0-1.98%18,800
2025-10-30585.0606.0585.0605.0+17.0+2.89%25,500
2025-10-29593.0594.0583.0588.0-2.0-0.34%17,900
2025-10-28612.0615.0580.0590.0-14.0-2.32%105,700
2025-10-27630.0635.0587.0604.0-22.0-3.51%135,600
2025-10-24615.0628.0612.0626.0+15.0+2.45%99,700
2025-10-23613.0618.0601.0611.0-8.0-1.29%50,500
2025-10-22582.0625.0582.0619.0+35.0+5.99%117,800
2025-10-21576.0587.0576.0584.0+8.0+1.39%16,900
2025-10-20578.0578.0572.0576.0+4.0+0.70%8,800
2025-10-17581.0581.0569.0572.0-8.0-1.38%11,700
2025-10-16579.0580.0577.0580.0+10.0+1.75%6,100
2025-10-15566.0577.0565.0570.0+1.0+0.18%33,700
2025-10-14575.0575.0567.0569.0-13.0-2.23%31,300
2025-10-10592.0592.0582.0582.0-10.0-1.69%17,700
2025-10-09592.0596.0588.0592.0+2.0+0.34%9,100
2025-10-08588.0591.0588.0590.0+3.0+0.51%7,300
2025-10-07588.0593.0582.0587.0+5.0+0.86%40,800
2025-10-06579.0584.0578.0582.0+4.0+0.69%19,900
2025-10-03581.0581.0575.0578.00.00.00%8,600
2025-10-02582.0582.0578.0578.0-2.0-0.34%9,300
2025-10-01600.0600.0580.0580.0-10.0-1.69%22,900
2025-09-30605.0605.0590.0590.0-10.0-1.67%33,200
2025-09-29602.0604.0599.0600.00.00.00%22,700
2025-09-26598.0604.0596.0600.0+5.0+0.84%42,800
2025-09-25594.0595.0586.0595.0+1.0+0.17%23,700
2025-09-24595.0596.0590.0594.0-1.0-0.17%16,600
2025-09-22585.0595.0585.0595.0+12.0+2.06%28,600
2025-09-19586.0590.0583.0583.0-2.0-0.34%31,000
2025-09-18584.0586.0577.0585.0+7.0+1.21%21,500
2025-09-17583.0583.0578.0578.0-2.0-0.34%9,100
2025-09-16585.0588.0578.0580.0+1.0+0.17%35,700
2025-09-12588.0588.0578.0579.0——36,800

直近120営業日分を表示