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
2,202.5
円
取引時間外
(23:30)
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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 2,230.0 | 2,239.0 | 2,195.0 | 2,196.5 | -20.5 | -0.9 | 1,712,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/2 | 2,870.0 | 2,887.5 | 2,817.0 | 2,822.0 | -46.0 | -1.6 | 1,021,100 |
| 9/29 | 2,859.0 | 2,894.0 | 2,842.0 | 2,868.0 | -10.0 | -0.4 | 2,229,000 |
| 9/28 | 2,795.0 | 2,887.0 | 2,787.0 | 2,878.0 | +31.5 | +1.1 | 1,755,500 |
| 9/27 | 2,812.0 | 2,846.5 | 2,801.5 | 2,846.5 | +30.0 | +1.1 | 1,742,200 |
| 9/26 | 2,833.5 | 2,850.5 | 2,816.5 | 2,816.5 | -30.0 | -1.1 | 1,642,900 |
| 9/25 | 2,871.5 | 2,877.0 | 2,833.0 | 2,846.5 | -23.5 | -0.8 | 1,523,900 |
| 9/22 | 2,864.0 | 2,891.5 | 2,852.0 | 2,870.0 | -1.0 | +0.0 | 1,631,800 |
| 9/21 | 2,902.0 | 2,914.0 | 2,871.0 | 2,871.0 | -27.5 | -1.0 | 1,768,100 |
| 9/20 | 2,922.0 | 2,936.5 | 2,891.5 | 2,898.5 | -28.0 | -1.0 | 1,908,100 |
| 9/19 | 2,935.0 | 2,966.5 | 2,901.0 | 2,926.5 | -11.0 | -0.4 | 1,885,900 |
| 9/15 | 2,921.5 | 2,947.0 | 2,910.0 | 2,937.5 | +44.0 | +1.5 | 2,291,100 |
| 9/14 | 2,886.0 | 2,899.5 | 2,867.0 | 2,893.5 | +19.5 | +0.7 | 1,376,800 |
| 9/13 | 2,900.0 | 2,904.0 | 2,859.0 | 2,874.0 | -12.5 | -0.4 | 2,118,500 |
| 9/12 | 2,864.5 | 2,896.0 | 2,838.0 | 2,886.5 | +35.5 | +1.3 | 1,450,100 |
| 9/11 | 2,813.0 | 2,857.5 | 2,807.0 | 2,851.0 | +51.0 | +1.8 | 1,988,700 |
| 9/8 | 2,768.5 | 2,818.0 | 2,766.5 | 2,800.0 | +15.5 | +0.6 | 2,143,200 |
| 9/7 | 2,791.5 | 2,798.5 | 2,776.0 | 2,784.5 | -10.5 | -0.4 | 1,875,600 |
| 9/6 | 2,781.5 | 2,811.5 | 2,778.5 | 2,795.0 | +25.5 | +0.9 | 1,899,200 |
| 9/5 | 2,778.0 | 2,781.5 | 2,752.5 | 2,769.5 | -14.0 | -0.5 | 1,827,300 |
| 9/4 | 2,780.0 | 2,786.5 | 2,758.0 | 2,783.5 | +15.0 | +0.5 | 1,174,300 |
| 9/1 | 2,750.0 | 2,785.0 | 2,748.0 | 2,768.5 | +7.0 | +0.3 | 1,055,700 |
| 8/31 | 2,762.5 | 2,776.5 | 2,760.0 | 2,761.5 | -10.0 | -0.4 | 2,028,500 |
| 8/30 | 2,765.5 | 2,798.0 | 2,763.0 | 2,771.5 | +6.0 | +0.2 | 1,053,300 |
| 8/29 | 2,786.0 | 2,790.0 | 2,765.5 | 2,765.5 | -25.0 | -0.9 | 919,000 |
| 8/28 | 2,790.0 | 2,808.5 | 2,781.5 | 2,790.5 | +33.0 | +1.2 | 823,900 |
| 8/25 | 2,749.5 | 2,764.5 | 2,740.5 | 2,757.5 | -8.5 | -0.3 | 1,423,500 |
| 8/24 | 2,756.0 | 2,779.5 | 2,755.5 | 2,766.0 | -6.0 | -0.2 | 1,029,300 |
| 8/23 | 2,786.0 | 2,788.0 | 2,753.5 | 2,772.0 | -14.0 | -0.5 | 1,155,500 |
| 8/22 | 2,777.0 | 2,799.5 | 2,772.0 | 2,786.0 | +6.5 | +0.2 | 1,104,900 |
| 8/21 | 2,771.5 | 2,806.5 | 2,766.0 | 2,779.5 | +7.5 | +0.3 | 1,250,600 |
▶︎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