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
1,736.8
円
(20:37)
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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 2,009.0 | 2,031.0 | 2,001.0 | 2,020.0 | +1.5 | +0.1 | 1,860,700 |
| 10/7 | 2,010.0 | 2,020.0 | 1,997.5 | 2,018.5 | +9.0 | +0.5 | 1,377,600 |
| 10/4 | 1,968.0 | 2,010.0 | 1,968.0 | 2,009.5 | +35.5 | +1.8 | 1,624,300 |
| 10/3 | 1,954.0 | 1,984.5 | 1,954.0 | 1,974.0 | +23.5 | +1.2 | 1,532,800 |
| 10/2 | 1,956.5 | 1,977.5 | 1,950.5 | 1,950.5 | +18.5 | +1.0 | 2,837,900 |
| 10/1 | 1,923.0 | 1,948.5 | 1,916.5 | 1,932.0 | +20.5 | +1.1 | 2,021,700 |
| 9/30 | 1,918.0 | 1,927.5 | 1,894.0 | 1,911.5 | -31.5 | -1.6 | 2,243,700 |
| 9/27 | 1,920.0 | 1,952.0 | 1,920.0 | 1,943.0 | -39.5 | -2.0 | 2,306,600 |
| 9/26 | 1,957.0 | 1,982.5 | 1,954.5 | 1,982.5 | +21.0 | +1.1 | 2,518,400 |
| 9/25 | 1,938.5 | 1,971.0 | 1,938.5 | 1,961.5 | +8.5 | +0.4 | 1,952,500 |
| 9/24 | 1,950.0 | 1,967.5 | 1,942.0 | 1,953.0 | -14.5 | -0.7 | 2,323,300 |
| 9/20 | 1,977.0 | 1,985.0 | 1,956.0 | 1,967.5 | -9.5 | -0.5 | 2,441,600 |
| 9/19 | 1,951.0 | 1,982.0 | 1,950.0 | 1,977.0 | +47.0 | +2.4 | 1,631,000 |
| 9/18 | 1,912.5 | 1,931.0 | 1,905.0 | 1,930.0 | +21.5 | +1.1 | 1,482,400 |
| 9/17 | 1,913.0 | 1,931.5 | 1,893.0 | 1,908.5 | -0.5 | +0.0 | 3,184,800 |
| 9/13 | 1,899.5 | 1,910.0 | 1,896.0 | 1,909.0 | -21.0 | -1.1 | 2,150,100 |
| 9/12 | 1,937.5 | 1,948.0 | 1,911.5 | 1,930.0 | +3.0 | +0.2 | 1,886,200 |
| 9/11 | 1,944.5 | 1,958.0 | 1,912.5 | 1,927.0 | -14.5 | -0.8 | 2,208,200 |
| 9/10 | 1,984.0 | 1,999.5 | 1,939.0 | 1,941.5 | -43.5 | -2.2 | 2,524,600 |
| 9/9 | 2,013.5 | 2,020.5 | 1,970.0 | 1,985.0 | -31.5 | -1.6 | 1,840,700 |
| 9/6 | 2,031.0 | 2,047.0 | 2,008.5 | 2,016.5 | -38.5 | -1.9 | 2,486,300 |
| 9/5 | 2,075.0 | 2,078.5 | 2,048.0 | 2,055.0 | -26.5 | -1.3 | 1,916,600 |
| 9/4 | 2,073.5 | 2,111.5 | 2,066.0 | 2,081.5 | -12.5 | -0.6 | 2,141,100 |
| 9/3 | 2,076.5 | 2,095.0 | 2,061.0 | 2,094.0 | +15.5 | +0.8 | 1,919,800 |
| 9/2 | 2,137.5 | 2,137.5 | 2,074.0 | 2,078.5 | -77.5 | -3.6 | 2,165,900 |
| 8/30 | 2,154.5 | 2,165.5 | 2,141.5 | 2,156.0 | -6.5 | -0.3 | 2,813,600 |
| 8/29 | 2,175.0 | 2,184.0 | 2,155.5 | 2,162.5 | -19.0 | -0.9 | 1,418,700 |
| 8/28 | 2,162.0 | 2,188.5 | 2,147.5 | 2,181.5 | +19.0 | +0.9 | 1,079,700 |
| 8/27 | 2,164.5 | 2,179.0 | 2,148.0 | 2,162.5 | -0.5 | +0.0 | 1,383,900 |
| 8/26 | 2,191.5 | 2,193.0 | 2,154.5 | 2,163.0 | -56.5 | -2.6 | 1,859,600 |
▶︎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
