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
2,260
円
(20:18)
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) | 2,232.5 (24/04/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,777.0 (24/01/17) | 2,232.5 (24/04/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,298.0 | 2,316.5 | 2,250.5 | 2,250.5 | -39.5 | -1.7 | 1,533,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/20 | 2,430.0 | 2,465.0 | 2,404.5 | 2,457.5 | +39.5 | +1.6 | 2,153,300 |
| 2/19 | 2,429.0 | 2,449.0 | 2,413.5 | 2,418.0 | -25.5 | -1.0 | 1,830,400 |
| 2/16 | 2,412.0 | 2,447.5 | 2,397.5 | 2,443.5 | +61.0 | +2.6 | 1,841,500 |
| 2/15 | 2,463.5 | 2,469.0 | 2,377.5 | 2,382.5 | -103.5 | -4.2 | 3,788,400 |
| 2/14 | 2,507.5 | 2,509.0 | 2,465.5 | 2,486.0 | -34.0 | -1.4 | 2,507,400 |
| 2/13 | 2,500.0 | 2,524.0 | 2,494.0 | 2,520.0 | +7.0 | +0.3 | 2,603,300 |
| 2/9 | 2,504.0 | 2,525.0 | 2,485.5 | 2,513.0 | -17.5 | -0.7 | 2,326,200 |
| 2/8 | 2,530.0 | 2,557.0 | 2,522.0 | 2,530.5 | +13.0 | +0.5 | 2,180,500 |
| 2/7 | 2,562.0 | 2,586.0 | 2,517.5 | 2,517.5 | -13.5 | -0.5 | 2,476,700 |
| 2/6 | 2,564.5 | 2,571.5 | 2,531.0 | 2,531.0 | -32.0 | -1.3 | 2,061,400 |
| 2/5 | 2,535.0 | 2,577.0 | 2,531.5 | 2,563.0 | +28.0 | +1.1 | 2,051,700 |
| 2/2 | 2,515.0 | 2,562.5 | 2,503.0 | 2,535.0 | +9.5 | +0.4 | 2,190,500 |
| 2/1 | 2,595.0 | 2,607.0 | 2,525.0 | 2,525.5 | -146.5 | -5.5 | 4,954,600 |
| 1/31 | 2,626.0 | 2,672.0 | 2,623.5 | 2,672.0 | +45.5 | +1.7 | 2,277,000 |
| 1/30 | 2,647.0 | 2,658.0 | 2,615.5 | 2,626.5 | +6.5 | +0.3 | 1,543,600 |
| 1/29 | 2,667.5 | 2,668.0 | 2,612.0 | 2,620.0 | -37.0 | -1.4 | 1,799,700 |
| 1/26 | 2,648.0 | 2,660.5 | 2,612.5 | 2,657.0 | +37.0 | +1.4 | 2,140,000 |
| 1/25 | 2,635.0 | 2,657.5 | 2,613.0 | 2,620.0 | -15.0 | -0.6 | 1,299,400 |
| 1/24 | 2,649.5 | 2,675.0 | 2,620.0 | 2,635.0 | -33.0 | -1.2 | 1,838,500 |
| 1/23 | 2,635.0 | 2,668.0 | 2,624.5 | 2,668.0 | +73.5 | +2.8 | 2,025,200 |
| 1/22 | 2,564.5 | 2,594.5 | 2,550.0 | 2,594.5 | +46.5 | +1.8 | 1,496,700 |
| 1/19 | 2,573.0 | 2,578.5 | 2,527.0 | 2,548.0 | -19.5 | -0.8 | 1,968,300 |
| 1/18 | 2,661.5 | 2,663.5 | 2,553.5 | 2,567.5 | -113.5 | -4.2 | 3,064,800 |
| 1/17 | 2,706.5 | 2,777.0 | 2,670.0 | 2,681.0 | +24.5 | +0.9 | 2,710,400 |
| 1/16 | 2,668.0 | 2,680.0 | 2,653.5 | 2,656.5 | -25.5 | -1.0 | 1,035,000 |
| 1/15 | 2,673.0 | 2,682.5 | 2,662.5 | 2,682.0 | +19.0 | +0.7 | 533,800 |
| 1/12 | 2,688.0 | 2,695.0 | 2,652.0 | 2,663.0 | 0 | 0.0 | 1,035,200 |
| 1/11 | 2,674.0 | 2,685.0 | 2,645.0 | 2,663.0 | +14.0 | +0.5 | 1,489,300 |
| 1/10 | 2,625.0 | 2,664.5 | 2,619.5 | 2,649.0 | +30.5 | +1.2 | 1,329,300 |
| 1/9 | 2,646.0 | 2,646.5 | 2,612.0 | 2,618.5 | -21.0 | -0.8 | 1,214,900 |
▶︎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