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
2,213.8
円
取引時間外
(14:59)
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) | 2,097.5 (24/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,777.0 (24/01/17) | 2,097.5 (24/06/20) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/27 | 2,224.0 | 2,231.5 | 2,206.0 | 2,217.0 | -12.5 | -0.6 | 1,291,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/14 | 2,659.0 | 2,666.5 | 2,626.0 | 2,637.0 | -18.5 | -0.7 | 1,009,200 |
| 11/13 | 2,635.0 | 2,665.0 | 2,635.0 | 2,655.5 | +13.5 | +0.5 | 1,070,800 |
| 11/10 | 2,630.0 | 2,650.5 | 2,622.0 | 2,642.0 | -14.0 | -0.5 | 947,100 |
| 11/9 | 2,680.0 | 2,691.0 | 2,641.5 | 2,656.0 | -23.0 | -0.9 | 1,124,900 |
| 11/8 | 2,630.0 | 2,686.5 | 2,622.0 | 2,679.0 | +69.5 | +2.7 | 1,982,600 |
| 11/7 | 2,610.0 | 2,636.0 | 2,599.5 | 2,609.5 | +8.5 | +0.3 | 1,990,800 |
| 11/6 | 2,697.5 | 2,697.5 | 2,592.0 | 2,601.0 | -46.5 | -1.8 | 3,022,300 |
| 11/2 | 2,561.0 | 2,657.0 | 2,543.0 | 2,647.5 | +86.5 | +3.4 | 3,380,300 |
| 11/1 | 2,676.5 | 2,681.0 | 2,560.0 | 2,561.0 | -40.5 | -1.6 | 4,105,500 |
| 10/31 | 2,565.5 | 2,620.0 | 2,565.5 | 2,601.5 | +44.5 | +1.7 | 2,489,600 |
| 10/30 | 2,581.0 | 2,598.0 | 2,552.0 | 2,557.0 | -90.5 | -3.4 | 5,947,000 |
| 10/27 | 2,607.5 | 2,650.0 | 2,590.5 | 2,647.5 | +40.0 | +1.5 | 1,750,200 |
| 10/26 | 2,592.0 | 2,610.0 | 2,573.0 | 2,607.5 | +11.5 | +0.4 | 1,621,600 |
| 10/25 | 2,604.5 | 2,617.5 | 2,589.0 | 2,596.0 | -12.0 | -0.5 | 1,471,200 |
| 10/24 | 2,600.0 | 2,620.0 | 2,548.5 | 2,608.0 | -27.5 | -1.0 | 1,932,600 |
| 10/23 | 2,642.0 | 2,657.0 | 2,626.0 | 2,635.5 | +4.0 | +0.2 | 1,474,400 |
| 10/20 | 2,670.0 | 2,685.0 | 2,631.5 | 2,631.5 | -52.5 | -2.0 | 1,691,600 |
| 10/19 | 2,712.5 | 2,735.0 | 2,682.5 | 2,684.0 | -54.5 | -2.0 | 1,057,200 |
| 10/18 | 2,762.5 | 2,775.5 | 2,718.0 | 2,738.5 | -19.5 | -0.7 | 1,511,300 |
| 10/17 | 2,794.0 | 2,795.5 | 2,746.0 | 2,758.0 | -36.0 | -1.3 | 1,503,600 |
| 10/16 | 2,800.5 | 2,807.0 | 2,777.5 | 2,794.0 | -1.0 | +0.0 | 1,430,800 |
| 10/13 | 2,800.0 | 2,810.0 | 2,783.5 | 2,795.0 | -16.5 | -0.6 | 1,467,800 |
| 10/12 | 2,785.0 | 2,812.5 | 2,785.0 | 2,811.5 | +28.5 | +1.0 | 1,326,000 |
| 10/11 | 2,785.5 | 2,798.5 | 2,754.0 | 2,783.0 | -15.0 | -0.5 | 1,725,400 |
| 10/10 | 2,800.0 | 2,829.5 | 2,775.5 | 2,798.0 | +15.5 | +0.6 | 2,132,100 |
| 10/6 | 2,755.0 | 2,799.5 | 2,753.0 | 2,782.5 | +49.0 | +1.8 | 1,439,000 |
| 10/5 | 2,705.0 | 2,742.0 | 2,672.5 | 2,733.5 | +8.5 | +0.3 | 1,699,700 |
| 10/4 | 2,741.0 | 2,764.0 | 2,718.5 | 2,725.0 | -49.0 | -1.8 | 1,457,700 |
| 10/3 | 2,817.5 | 2,817.5 | 2,759.0 | 2,774.0 | -48.0 | -1.7 | 1,323,000 |
| 10/2 | 2,870.0 | 2,887.5 | 2,817.0 | 2,822.0 | -46.0 | -1.6 | 1,021,100 |
▶︎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