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
1,905.5
円
(23:28)
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 |
|---|---|
| 2,894.0 (23/09/29) | 1,893.0 (24/09/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,777.0 (24/01/17) | 1,893.0 (24/09/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,920.0 | 1,952.0 | 1,920.0 | 1,943.0 | -39.5 | -2.0 | 2,306,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,268.5 | 2,271.5 | 2,245.0 | 2,264.0 | +3.0 | +0.1 | 1,270,100 |
| 5/16 | 2,300.0 | 2,300.5 | 2,243.0 | 2,261.0 | -45.5 | -2.0 | 1,933,400 |
| 5/15 | 2,340.0 | 2,385.0 | 2,306.5 | 2,306.5 | -21.0 | -0.9 | 2,023,400 |
| 5/14 | 2,390.5 | 2,391.0 | 2,322.0 | 2,327.5 | +7.5 | +0.3 | 2,427,600 |
| 5/13 | 2,269.5 | 2,321.5 | 2,262.5 | 2,320.0 | +26.5 | +1.2 | 2,375,300 |
| 5/10 | 2,250.5 | 2,297.0 | 2,249.0 | 2,293.5 | +20.0 | +0.9 | 2,525,000 |
| 5/9 | 2,320.0 | 2,358.5 | 2,239.0 | 2,273.5 | -20.0 | -0.9 | 5,198,700 |
| 5/8 | 2,300.0 | 2,307.5 | 2,278.0 | 2,293.5 | -3.5 | -0.2 | 2,080,000 |
| 5/7 | 2,320.5 | 2,321.0 | 2,282.5 | 2,297.0 | -8.5 | -0.4 | 2,016,200 |
| 5/2 | 2,344.5 | 2,344.5 | 2,293.5 | 2,305.5 | -18.5 | -0.8 | 2,005,400 |
| 5/1 | 2,300.0 | 2,326.0 | 2,282.0 | 2,324.0 | +48.0 | +2.1 | 2,496,400 |
| 4/30 | 2,300.0 | 2,301.5 | 2,232.5 | 2,276.0 | -24.0 | -1.0 | 4,146,100 |
| 4/26 | 2,264.5 | 2,301.0 | 2,241.0 | 2,300.0 | +30.5 | +1.3 | 3,191,300 |
| 4/25 | 2,291.5 | 2,300.0 | 2,269.0 | 2,269.5 | -25.0 | -1.1 | 1,863,000 |
| 4/24 | 2,289.0 | 2,308.0 | 2,282.5 | 2,294.5 | +4.0 | +0.2 | 2,300,000 |
| 4/23 | 2,296.0 | 2,318.0 | 2,289.0 | 2,290.5 | -2.0 | -0.1 | 1,838,400 |
| 4/22 | 2,280.0 | 2,304.5 | 2,260.0 | 2,292.5 | +54.5 | +2.4 | 2,350,100 |
| 4/19 | 2,300.5 | 2,302.0 | 2,238.0 | 2,238.0 | -63.5 | -2.8 | 2,424,800 |
| 4/18 | 2,300.0 | 2,331.5 | 2,300.0 | 2,301.5 | -25.0 | -1.1 | 1,926,800 |
| 4/17 | 2,350.0 | 2,356.0 | 2,316.0 | 2,326.5 | -29.0 | -1.2 | 1,720,700 |
| 4/16 | 2,336.5 | 2,368.0 | 2,310.0 | 2,355.5 | +7.0 | +0.3 | 2,278,100 |
| 4/15 | 2,369.0 | 2,370.0 | 2,322.5 | 2,348.5 | -41.5 | -1.7 | 1,862,600 |
| 4/12 | 2,375.0 | 2,392.5 | 2,370.5 | 2,390.0 | +10.0 | +0.4 | 1,718,000 |
| 4/11 | 2,415.0 | 2,423.5 | 2,375.0 | 2,380.0 | -57.0 | -2.3 | 2,179,100 |
| 4/10 | 2,431.0 | 2,462.0 | 2,423.5 | 2,437.0 | +18.5 | +0.8 | 1,717,900 |
| 4/9 | 2,432.5 | 2,439.5 | 2,416.0 | 2,418.5 | -21.0 | -0.9 | 1,898,800 |
| 4/8 | 2,457.0 | 2,464.0 | 2,433.0 | 2,439.5 | -7.5 | -0.3 | 1,641,900 |
| 4/5 | 2,428.0 | 2,452.0 | 2,419.0 | 2,447.0 | +3.0 | +0.1 | 1,359,000 |
| 4/4 | 2,481.0 | 2,481.5 | 2,439.0 | 2,444.0 | -23.0 | -0.9 | 1,928,400 |
| 4/3 | 2,489.0 | 2,494.0 | 2,432.5 | 2,467.0 | -32.5 | -1.3 | 1,757,600 |
▶︎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
