4528東証P貸借
業種 医薬品
小野薬品工業 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,849.0 (23/11/24) | 1,738.0 (24/11/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,777.0 (24/01/17) | 1,738.0 (24/11/20) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,744.0 | 1,772.5 | 1,742.5 | 1,747.5 | +1.0 | +0.1 | 2,056,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,760.0 | 1,761.0 | 1,738.5 | 1,746.5 | +1.5 | +0.1 | 1,699,000 |
| 11/20 | 1,776.0 | 1,785.0 | 1,738.0 | 1,745.0 | -21.5 | -1.2 | 2,247,700 |
| 11/19 | 1,795.0 | 1,815.0 | 1,753.0 | 1,766.5 | -25.5 | -1.4 | 2,493,000 |
| 11/18 | 1,819.5 | 1,825.0 | 1,788.5 | 1,792.0 | -23.5 | -1.3 | 1,858,000 |
| 11/15 | 1,819.5 | 1,846.0 | 1,815.5 | 1,815.5 | +6.5 | +0.4 | 1,999,700 |
| 11/14 | 1,836.5 | 1,850.0 | 1,809.0 | 1,809.0 | -27.5 | -1.5 | 1,853,500 |
| 11/13 | 1,841.0 | 1,859.5 | 1,832.5 | 1,836.5 | -13.5 | -0.7 | 2,269,400 |
| 11/12 | 1,872.0 | 1,888.5 | 1,850.0 | 1,850.0 | -23.5 | -1.3 | 2,158,000 |
| 11/11 | 1,913.0 | 1,923.0 | 1,873.5 | 1,873.5 | -31.5 | -1.7 | 1,999,900 |
| 11/8 | 1,988.5 | 1,997.5 | 1,902.0 | 1,905.0 | -99.0 | -4.9 | 2,557,200 |
| 11/7 | 1,969.5 | 2,019.0 | 1,967.0 | 2,004.0 | +69.0 | +3.6 | 2,874,500 |
| 11/6 | 1,928.0 | 1,964.0 | 1,919.0 | 1,935.0 | +2.0 | +0.1 | 2,665,800 |
| 11/5 | 1,958.0 | 1,962.0 | 1,899.5 | 1,933.0 | -25.0 | -1.3 | 1,988,500 |
| 11/1 | 1,899.0 | 1,976.0 | 1,899.0 | 1,958.0 | +45.5 | +2.4 | 2,135,000 |
| 10/31 | 1,950.0 | 1,951.5 | 1,910.5 | 1,912.5 | -25.5 | -1.3 | 3,012,100 |
| 10/30 | 1,947.5 | 1,959.0 | 1,938.0 | 1,938.0 | -13.0 | -0.7 | 3,188,600 |
| 10/29 | 1,937.0 | 1,966.5 | 1,936.0 | 1,951.0 | +2.0 | +0.1 | 1,366,200 |
| 10/28 | 1,922.0 | 1,956.0 | 1,922.0 | 1,949.0 | +29.5 | +1.5 | 1,107,600 |
| 10/25 | 1,956.0 | 1,956.5 | 1,915.0 | 1,919.5 | -22.5 | -1.2 | 1,436,200 |
| 10/24 | 1,940.0 | 1,953.0 | 1,925.0 | 1,942.0 | -16.0 | -0.8 | 1,090,600 |
| 10/23 | 1,978.0 | 1,994.0 | 1,952.0 | 1,958.0 | -10.5 | -0.5 | 1,253,900 |
| 10/22 | 2,007.0 | 2,007.5 | 1,968.0 | 1,968.5 | -38.5 | -1.9 | 1,174,800 |
| 10/21 | 1,996.0 | 2,016.0 | 1,990.5 | 2,007.0 | +10.5 | +0.5 | 1,220,500 |
| 10/18 | 1,993.0 | 2,010.0 | 1,988.5 | 1,996.5 | +11.5 | +0.6 | 1,434,600 |
| 10/17 | 1,969.0 | 1,998.0 | 1,963.0 | 1,985.0 | +24.0 | +1.2 | 1,423,700 |
| 10/16 | 1,997.5 | 1,997.5 | 1,961.0 | 1,961.0 | -33.5 | -1.7 | 1,747,500 |
| 10/15 | 2,008.5 | 2,014.0 | 1,991.0 | 1,994.5 | +2.0 | +0.1 | 1,286,500 |
| 10/11 | 2,021.5 | 2,025.0 | 1,990.0 | 1,992.5 | -37.5 | -1.9 | 1,626,700 |
| 10/10 | 2,036.0 | 2,044.0 | 2,025.5 | 2,030.0 | +6.0 | +0.3 | 1,512,200 |
| 10/9 | 2,025.5 | 2,036.0 | 2,004.5 | 2,024.0 | +4.0 | +0.2 | 1,499,000 |
▶︎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
