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
2,197.8
円
(22:54)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,966.5 (23/09/19) | 2,097.5 (24/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,777.0 (24/01/17) | 2,097.5 (24/06/20) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/5 | 2,209.0 | 2,212.5 | 2,179.0 | 2,181.5 | -38.0 | -1.7 | 1,221,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,511.0 | 2,608.5 | 2,510.5 | 2,608.5 | +59.0 | +2.3 | 9,667,400 |
| 5/30 | 2,590.0 | 2,598.0 | 2,549.0 | 2,549.5 | -50.5 | -1.9 | 1,867,700 |
| 5/29 | 2,595.0 | 2,611.5 | 2,581.5 | 2,600.0 | +18.5 | +0.7 | 1,542,000 |
| 5/26 | 2,629.5 | 2,629.5 | 2,581.0 | 2,581.5 | -53.5 | -2.0 | 1,646,600 |
| 5/25 | 2,644.5 | 2,659.5 | 2,621.5 | 2,635.0 | -9.0 | -0.3 | 1,390,100 |
| 5/24 | 2,654.0 | 2,662.0 | 2,636.0 | 2,644.0 | +1.5 | +0.1 | 1,234,200 |
| 5/23 | 2,646.0 | 2,667.0 | 2,618.5 | 2,642.5 | -0.5 | +0.0 | 1,795,200 |
| 5/22 | 2,614.0 | 2,646.0 | 2,607.5 | 2,643.0 | +43.5 | +1.7 | 1,675,500 |
| 5/19 | 2,590.0 | 2,611.5 | 2,585.0 | 2,599.5 | +5.5 | +0.2 | 1,716,600 |
| 5/18 | 2,590.0 | 2,604.0 | 2,581.0 | 2,594.0 | +3.0 | +0.1 | 1,369,300 |
| 5/17 | 2,610.0 | 2,615.0 | 2,583.0 | 2,591.0 | -21.5 | -0.8 | 1,686,100 |
| 5/16 | 2,584.0 | 2,615.0 | 2,582.0 | 2,612.5 | +38.5 | +1.5 | 1,811,600 |
| 5/15 | 2,540.0 | 2,577.0 | 2,519.0 | 2,574.0 | +66.5 | +2.7 | 1,907,000 |
| 5/12 | 2,525.0 | 2,546.0 | 2,507.5 | 2,507.5 | -53.5 | -2.1 | 3,591,300 |
| 5/11 | 2,530.0 | 2,583.0 | 2,530.0 | 2,561.0 | -43.5 | -1.7 | 3,983,400 |
| 5/10 | 2,756.5 | 2,779.0 | 2,601.0 | 2,604.5 | -167.0 | -6.0 | 4,432,800 |
| 5/9 | 2,729.0 | 2,775.5 | 2,725.0 | 2,771.5 | +40.0 | +1.5 | 2,108,900 |
| 5/8 | 2,740.0 | 2,763.5 | 2,719.0 | 2,731.5 | -28.5 | -1.0 | 1,896,900 |
| 5/2 | 2,755.5 | 2,772.0 | 2,733.5 | 2,760.0 | +7.0 | +0.3 | 1,304,900 |
| 5/1 | 2,737.0 | 2,762.5 | 2,737.0 | 2,753.0 | +9.0 | +0.3 | 1,025,700 |
| 4/28 | 2,744.0 | 2,762.0 | 2,730.5 | 2,744.0 | +14.0 | +0.5 | 1,174,400 |
| 4/27 | 2,696.5 | 2,731.5 | 2,690.0 | 2,730.0 | +6.5 | +0.2 | 1,303,000 |
| 4/26 | 2,737.0 | 2,768.0 | 2,704.5 | 2,723.5 | -3.5 | -0.1 | 1,173,900 |
| 4/25 | 2,716.0 | 2,742.0 | 2,712.5 | 2,727.0 | +26.0 | +1.0 | 1,082,000 |
| 4/24 | 2,710.5 | 2,716.5 | 2,695.5 | 2,701.0 | +19.5 | +0.7 | 888,000 |
| 4/21 | 2,700.0 | 2,701.0 | 2,678.0 | 2,681.5 | -0.5 | +0.0 | 1,417,300 |
| 4/20 | 2,685.0 | 2,689.0 | 2,656.0 | 2,682.0 | -21.5 | -0.8 | 1,845,900 |
| 4/19 | 2,727.0 | 2,727.0 | 2,685.5 | 2,703.5 | -43.5 | -1.6 | 2,205,000 |
| 4/18 | 2,734.5 | 2,757.5 | 2,729.0 | 2,747.0 | -3.0 | -0.1 | 1,592,900 |
| 4/17 | 2,757.0 | 2,769.0 | 2,743.0 | 2,750.0 | -14.5 | -0.5 | 1,018,500 |
▶︎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