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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 2,200.0 | 2,219.5 | 2,195.0 | 2,219.5 | +25.0 | +1.1 | 1,244,800 |
| 8/22 | 2,147.0 | 2,205.0 | 2,143.0 | 2,194.5 | +47.5 | +2.2 | 2,005,100 |
| 8/21 | 2,141.0 | 2,165.5 | 2,134.0 | 2,147.0 | -3.0 | -0.1 | 1,364,600 |
| 8/20 | 2,158.0 | 2,174.0 | 2,138.5 | 2,150.0 | +5.5 | +0.3 | 1,313,800 |
| 8/19 | 2,147.5 | 2,151.5 | 2,125.5 | 2,144.5 | -7.5 | -0.4 | 945,800 |
| 8/16 | 2,173.5 | 2,174.5 | 2,135.0 | 2,152.0 | -2.5 | -0.1 | 1,348,100 |
| 8/15 | 2,120.5 | 2,156.5 | 2,116.0 | 2,154.5 | +34.5 | +1.6 | 1,225,900 |
| 8/14 | 2,098.5 | 2,126.0 | 2,085.5 | 2,120.0 | +19.5 | +0.9 | 1,398,900 |
| 8/13 | 2,100.0 | 2,114.5 | 2,073.5 | 2,100.5 | -23.5 | -1.1 | 2,006,800 |
| 8/9 | 2,180.5 | 2,182.0 | 2,110.5 | 2,124.0 | -35.0 | -1.6 | 1,857,300 |
| 8/8 | 2,112.0 | 2,174.5 | 2,112.0 | 2,159.0 | +46.5 | +2.2 | 2,013,000 |
| 8/7 | 2,081.0 | 2,161.5 | 2,063.0 | 2,112.5 | +8.5 | +0.4 | 2,561,900 |
| 8/6 | 2,186.5 | 2,197.0 | 2,055.0 | 2,104.0 | +10.0 | +0.5 | 2,851,600 |
| 8/5 | 2,082.0 | 2,178.0 | 2,071.0 | 2,094.0 | -55.5 | -2.6 | 3,547,200 |
| 8/2 | 2,158.5 | 2,164.5 | 2,127.5 | 2,149.5 | -5.0 | -0.2 | 2,408,400 |
| 8/1 | 2,205.0 | 2,217.5 | 2,147.5 | 2,154.5 | -83.0 | -3.7 | 2,621,100 |
| 7/31 | 2,270.0 | 2,274.5 | 2,221.5 | 2,237.5 | -33.0 | -1.5 | 3,024,900 |
| 7/30 | 2,271.5 | 2,279.5 | 2,251.5 | 2,270.5 | -19.0 | -0.8 | 1,511,800 |
| 7/29 | 2,280.0 | 2,302.0 | 2,276.0 | 2,289.5 | +27.5 | +1.2 | 1,276,400 |
| 7/26 | 2,260.0 | 2,275.0 | 2,253.0 | 2,262.0 | +18.5 | +0.8 | 1,344,400 |
| 7/25 | 2,229.0 | 2,256.5 | 2,222.5 | 2,243.5 | +14.5 | +0.7 | 1,194,800 |
| 7/24 | 2,253.5 | 2,261.5 | 2,224.0 | 2,229.0 | -25.0 | -1.1 | 1,053,000 |
| 7/23 | 2,245.0 | 2,262.0 | 2,237.0 | 2,254.0 | +5.0 | +0.2 | 939,600 |
| 7/22 | 2,260.0 | 2,261.5 | 2,231.0 | 2,249.0 | -15.0 | -0.7 | 835,800 |
| 7/19 | 2,254.0 | 2,266.5 | 2,238.5 | 2,264.0 | +8.5 | +0.4 | 1,342,500 |
| 7/18 | 2,230.0 | 2,267.5 | 2,225.5 | 2,255.5 | +32.0 | +1.4 | 1,108,400 |
| 7/17 | 2,202.0 | 2,238.5 | 2,201.5 | 2,223.5 | +5.5 | +0.3 | 1,557,100 |
| 7/16 | 2,266.0 | 2,271.0 | 2,215.0 | 2,218.0 | -45.0 | -2.0 | 2,125,100 |
| 7/12 | 2,233.0 | 2,292.0 | 2,231.5 | 2,263.0 | +31.5 | +1.4 | 2,736,800 |
| 7/11 | 2,184.5 | 2,235.5 | 2,183.5 | 2,231.5 | +60.5 | +2.8 | 1,995,200 |
▶︎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
