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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 2,188.0 | 2,188.0 | 2,156.5 | 2,171.0 | -17.0 | -0.8 | 2,135,700 |
| 7/9 | 2,182.0 | 2,196.0 | 2,171.0 | 2,188.0 | -1.0 | -0.1 | 1,090,200 |
| 7/8 | 2,188.5 | 2,197.0 | 2,176.0 | 2,189.0 | +7.5 | +0.3 | 980,000 |
| 7/5 | 2,209.0 | 2,212.5 | 2,179.0 | 2,181.5 | -38.0 | -1.7 | 1,221,400 |
| 7/4 | 2,231.0 | 2,241.0 | 2,213.5 | 2,219.5 | +1.5 | +0.1 | 1,181,400 |
| 7/3 | 2,222.5 | 2,227.5 | 2,202.0 | 2,218.0 | -14.5 | -0.7 | 1,557,000 |
| 7/2 | 2,228.5 | 2,238.5 | 2,213.0 | 2,232.5 | +11.5 | +0.5 | 1,755,100 |
| 7/1 | 2,211.0 | 2,224.5 | 2,203.5 | 2,221.0 | +24.5 | +1.1 | 1,481,700 |
| 6/28 | 2,230.0 | 2,239.0 | 2,195.0 | 2,196.5 | -20.5 | -0.9 | 1,712,000 |
| 6/27 | 2,224.0 | 2,231.5 | 2,206.0 | 2,217.0 | -12.5 | -0.6 | 1,291,400 |
| 6/26 | 2,233.0 | 2,236.0 | 2,205.0 | 2,229.5 | -1.0 | +0.0 | 2,053,400 |
| 6/25 | 2,222.0 | 2,241.5 | 2,207.0 | 2,230.5 | +33.5 | +1.5 | 1,639,600 |
| 6/24 | 2,190.0 | 2,205.0 | 2,170.5 | 2,197.0 | +57.0 | +2.7 | 1,640,400 |
| 6/21 | 2,120.5 | 2,160.0 | 2,119.0 | 2,140.0 | +32.0 | +1.5 | 3,763,100 |
| 6/20 | 2,110.5 | 2,121.0 | 2,097.5 | 2,108.0 | -7.0 | -0.3 | 1,207,700 |
| 6/19 | 2,134.0 | 2,135.0 | 2,110.0 | 2,115.0 | -25.0 | -1.2 | 1,520,000 |
| 6/18 | 2,144.5 | 2,151.5 | 2,130.0 | 2,140.0 | -2.5 | -0.1 | 1,266,600 |
| 6/17 | 2,150.0 | 2,154.0 | 2,127.5 | 2,142.5 | +4.5 | +0.2 | 1,140,500 |
| 6/14 | 2,124.0 | 2,155.5 | 2,120.0 | 2,138.0 | +12.5 | +0.6 | 1,946,900 |
| 6/13 | 2,152.0 | 2,161.5 | 2,116.0 | 2,125.5 | -33.5 | -1.6 | 2,391,800 |
| 6/12 | 2,171.0 | 2,195.0 | 2,157.0 | 2,159.0 | -44.0 | -2.0 | 2,182,600 |
| 6/11 | 2,245.0 | 2,245.0 | 2,200.0 | 2,203.0 | -44.0 | -2.0 | 1,443,000 |
| 6/10 | 2,245.0 | 2,263.5 | 2,229.5 | 2,247.0 | +10.5 | +0.5 | 1,364,800 |
| 6/7 | 2,210.0 | 2,240.5 | 2,207.0 | 2,236.5 | +8.5 | +0.4 | 1,633,200 |
| 6/6 | 2,235.0 | 2,241.5 | 2,217.5 | 2,228.0 | -12.0 | -0.5 | 1,838,100 |
| 6/5 | 2,289.0 | 2,298.5 | 2,237.0 | 2,240.0 | -38.5 | -1.7 | 1,427,900 |
| 6/4 | 2,245.0 | 2,287.0 | 2,236.5 | 2,278.5 | +33.5 | +1.5 | 1,692,500 |
| 6/3 | 2,237.0 | 2,285.0 | 2,228.0 | 2,245.0 | -30.0 | -1.3 | 2,007,900 |
| 5/31 | 2,228.0 | 2,275.0 | 2,215.5 | 2,275.0 | +75.0 | +3.4 | 9,815,700 |
| 5/30 | 2,202.5 | 2,226.0 | 2,191.5 | 2,200.0 | -4.0 | -0.2 | 2,176,600 |
▶︎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
