KabuInsight

小野建

7414
プライム/卸売業/ONOKEN 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
2026-03-131,420.01,433.01,410.01,421.0-6.0-0.42%47,500
2026-03-121,446.01,450.01,425.01,427.0-18.0-1.25%45,900
2026-03-111,455.01,464.01,445.01,445.0-4.0-0.28%43,000
2026-03-101,441.01,450.01,430.01,449.0+25.0+1.76%42,200
2026-03-091,397.01,427.01,385.01,424.0-16.0-1.11%103,300
2026-03-061,435.01,444.01,425.01,440.0-6.0-0.41%59,300
2026-03-051,438.01,459.01,432.01,446.0+38.0+2.70%67,200
2026-03-041,435.01,437.01,389.01,408.0-47.0-3.23%129,600
2026-03-031,467.01,489.01,450.01,455.0-19.0-1.29%101,800
2026-03-021,478.01,487.01,460.01,474.0-21.0-1.40%74,700
2026-02-271,472.01,496.01,467.01,495.0+24.0+1.63%86,300
2026-02-261,480.01,487.01,470.01,471.0-2.0-0.14%49,700
2026-02-251,494.01,494.01,468.01,473.0-14.0-0.94%57,500
2026-02-241,484.01,494.01,475.01,487.0+7.0+0.47%104,400
2026-02-201,467.01,481.01,460.01,480.0+3.0+0.20%71,900
2026-02-191,471.01,481.01,467.01,477.0+9.0+0.61%89,700
2026-02-181,459.01,474.01,459.01,468.0+11.0+0.75%43,300
2026-02-171,460.01,472.01,454.01,457.0-11.0-0.75%39,700
2026-02-161,468.01,475.01,460.01,468.0+12.0+0.82%54,300
2026-02-131,489.01,489.01,453.01,456.0-27.0-1.82%68,400
2026-02-121,472.01,488.01,470.01,483.0+13.0+0.88%77,900
2026-02-101,462.01,475.01,462.01,470.0+9.0+0.62%54,400
2026-02-091,467.01,469.01,453.01,461.0+16.0+1.11%55,600
2026-02-061,433.01,449.01,429.01,445.0+9.0+0.63%44,000
2026-02-051,446.01,450.01,436.01,436.00.00.00%53,200
2026-02-041,423.01,442.01,420.01,436.0+13.0+0.91%64,300
2026-02-031,413.01,427.01,409.01,423.0+20.0+1.43%54,400
2026-02-021,426.01,430.01,402.01,403.0-19.0-1.34%67,300
2026-01-301,417.01,425.01,409.01,422.0+5.0+0.35%45,000
2026-01-291,416.01,417.01,400.01,417.0+1.0+0.07%87,500
2026-01-281,417.01,419.01,410.01,416.0-7.0-0.49%52,100
2026-01-271,417.01,425.01,408.01,423.0+6.0+0.42%66,900
2026-01-261,431.01,431.01,416.01,417.0-28.0-1.94%81,000
2026-01-231,459.01,459.01,440.01,445.0-9.0-0.62%56,000
2026-01-221,442.01,456.01,442.01,454.0+14.0+0.97%73,500
2026-01-211,441.01,443.01,432.01,440.0-11.0-0.76%52,200
2026-01-201,451.01,458.01,441.01,451.0-10.0-0.68%63,300
2026-01-191,489.01,489.01,455.01,461.0-29.0-1.95%75,200
2026-01-161,473.01,492.01,470.01,490.0+20.0+1.36%65,300
2026-01-151,469.01,475.01,465.01,470.0+1.0+0.07%61,800
2026-01-141,467.01,487.01,460.01,469.0+2.0+0.14%51,100
2026-01-131,470.01,478.01,459.01,467.0+9.0+0.62%74,900
2026-01-091,453.01,471.01,453.01,458.0+7.0+0.48%62,700
2026-01-081,446.01,455.01,444.01,451.0-1.0-0.07%54,700
2026-01-071,430.01,460.01,429.01,452.0+13.0+0.90%71,600
2026-01-061,430.01,443.01,429.01,439.0+14.0+0.98%60,100
2026-01-051,420.01,429.01,413.01,425.0-5.0-0.35%63,000
2025-12-301,425.01,443.01,420.01,430.0+5.0+0.35%54,600
2025-12-291,408.01,425.01,406.01,425.0+21.0+1.50%64,500
2025-12-261,399.01,405.01,398.01,404.0+1.0+0.07%47,900
2025-12-251,408.01,408.01,398.01,403.00.00.00%44,100
2025-12-241,419.01,422.01,398.01,403.0-18.0-1.27%40,300
2025-12-231,409.01,421.01,404.01,421.0+14.0+1.00%62,000
2025-12-221,401.01,409.01,400.01,407.0+13.0+0.93%86,200
2025-12-191,390.01,400.01,390.01,394.0+4.0+0.29%67,200
2025-12-181,393.01,396.01,388.01,390.0-3.0-0.22%53,200
2025-12-171,392.01,397.01,384.01,393.0+1.0+0.07%62,900
2025-12-161,392.01,399.01,388.01,392.00.00.00%107,600
2025-12-151,374.01,392.01,373.01,392.0+18.0+1.31%95,800
2025-12-121,370.01,380.01,368.01,374.0+10.0+0.73%71,300
2025-12-111,379.01,384.01,361.01,364.0-11.0-0.80%111,700
2025-12-101,373.01,382.01,369.01,375.00.00.00%54,500
2025-12-091,375.01,381.01,370.01,375.0-4.0-0.29%58,400
2025-12-081,372.01,388.01,371.01,379.0+8.0+0.58%42,900
2025-12-051,385.01,388.01,371.01,371.0-20.0-1.44%48,600
2025-12-041,373.01,395.01,372.01,391.0+18.0+1.31%64,300
2025-12-031,390.01,390.01,373.01,373.0-15.0-1.08%55,800
2025-12-021,400.01,400.01,388.01,388.0-8.0-0.57%35,700
2025-12-011,402.01,404.01,392.01,396.0-8.0-0.57%41,700
2025-11-281,390.01,404.01,390.01,404.0+14.0+1.01%44,800
2025-11-271,400.01,404.01,387.01,390.0-13.0-0.93%48,300
2025-11-261,409.01,412.01,400.01,403.0-3.0-0.21%45,000
2025-11-251,394.01,409.01,394.01,406.0+12.0+0.86%85,600
2025-11-211,374.01,394.01,374.01,394.0+19.0+1.38%57,000
2025-11-201,360.01,383.01,360.01,375.0+20.0+1.48%63,800
2025-11-191,352.01,364.01,350.01,355.0+3.0+0.22%53,400
2025-11-181,369.01,373.01,352.01,352.0-19.0-1.39%56,200
2025-11-171,378.01,384.01,370.01,371.0-9.0-0.65%56,100
2025-11-141,374.01,384.01,367.01,380.0-1.0-0.07%41,800
2025-11-131,376.01,392.01,376.01,381.0+5.0+0.36%50,600
2025-11-121,352.01,376.01,352.01,376.0+25.0+1.85%105,800
2025-11-111,342.01,354.01,341.01,351.0+13.0+0.97%88,000
2025-11-101,356.01,368.01,338.01,338.0-3.0-0.22%121,600
2025-11-071,362.01,368.01,335.01,341.0-28.0-2.05%90,700
2025-11-061,361.01,382.01,361.01,369.0+10.0+0.74%37,400
2025-11-051,377.01,377.01,348.01,359.0-19.0-1.38%122,500
2025-11-041,375.01,379.01,366.01,378.00.00.00%33,300
2025-10-311,376.01,379.01,371.01,378.0+3.0+0.22%59,000
2025-10-301,383.01,390.01,375.01,375.0-8.0-0.58%71,500
2025-10-291,382.01,385.01,368.01,383.0+3.0+0.22%114,100
2025-10-281,406.01,408.01,380.01,380.0-38.0-2.68%82,900
2025-10-271,407.01,419.01,406.01,418.0+21.0+1.50%57,000
2025-10-241,406.01,408.01,396.01,397.0-12.0-0.85%33,200
2025-10-231,401.01,411.01,396.01,409.0+8.0+0.57%41,000
2025-10-221,395.01,408.01,393.01,401.0+6.0+0.43%75,200
2025-10-211,406.01,408.01,395.01,395.0-11.0-0.78%48,500
2025-10-201,405.01,406.01,397.01,406.0+12.0+0.86%49,600
2025-10-171,395.01,396.01,390.01,394.0-4.0-0.29%27,600
2025-10-161,400.01,411.01,398.01,398.0-2.0-0.14%38,200
2025-10-151,382.01,400.01,375.01,400.0+38.0+2.79%77,100
2025-10-141,360.01,367.01,350.01,362.0-7.0-0.51%157,300
2025-10-101,390.01,390.01,368.01,369.0-29.0-2.07%100,400
2025-10-091,392.01,399.01,391.01,398.0+6.0+0.43%34,000
2025-10-081,400.01,407.01,392.01,392.0-5.0-0.36%23,800
2025-10-071,390.01,405.01,386.01,397.0-3.0-0.21%80,200
2025-10-061,413.01,413.01,391.01,400.0+16.0+1.16%77,900
2025-10-031,377.01,392.01,377.01,384.0+9.0+0.65%34,000
2025-10-021,388.01,390.01,371.01,375.0-15.0-1.08%117,800
2025-10-011,399.01,419.01,390.01,390.0-11.0-0.79%128,400
2025-09-301,411.01,411.01,391.01,401.0-6.0-0.43%86,600
2025-09-291,416.01,420.01,403.01,407.0-37.0-2.56%90,800
2025-09-261,435.01,444.01,433.01,444.0+11.0+0.77%126,000
2025-09-251,428.01,434.01,425.01,433.0+12.0+0.84%36,300
2025-09-241,423.01,423.01,414.01,421.0-1.0-0.07%68,800
2025-09-221,420.01,425.01,419.01,422.0-1.0-0.07%47,200
2025-09-191,432.01,440.01,413.01,423.0-8.0-0.56%79,300
2025-09-181,436.01,437.01,424.01,431.0-4.0-0.28%62,300
2025-09-171,446.01,447.01,433.01,435.0-18.0-1.24%51,500
2025-09-161,445.01,458.01,445.01,453.0+13.0+0.90%25,300
2025-09-121,440.01,448.01,439.01,440.0——44,100

直近120営業日分を表示