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
ー
円
(ー)
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 |
|---|---|
| 2,777.0 (24/01/17) | 1,708.0 (24/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,777.0 (24/01/17) | 1,708.0 (24/11/27) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,725.0 | 1,732.0 | 1,714.5 | 1,732.0 | +6.5 | +0.4 | 1,625,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/23 | 2,635.0 | 2,668.0 | 2,624.5 | 2,668.0 | +73.5 | +2.8 | 2,025,200 |
| 1/22 | 2,564.5 | 2,594.5 | 2,550.0 | 2,594.5 | +46.5 | +1.8 | 1,496,700 |
| 1/19 | 2,573.0 | 2,578.5 | 2,527.0 | 2,548.0 | -19.5 | -0.8 | 1,968,300 |
| 1/18 | 2,661.5 | 2,663.5 | 2,553.5 | 2,567.5 | -113.5 | -4.2 | 3,064,800 |
| 1/17 | 2,706.5 | 2,777.0 | 2,670.0 | 2,681.0 | +24.5 | +0.9 | 2,710,400 |
| 1/16 | 2,668.0 | 2,680.0 | 2,653.5 | 2,656.5 | -25.5 | -1.0 | 1,035,000 |
| 1/15 | 2,673.0 | 2,682.5 | 2,662.5 | 2,682.0 | +19.0 | +0.7 | 533,800 |
| 1/12 | 2,688.0 | 2,695.0 | 2,652.0 | 2,663.0 | 0 | 0.0 | 1,035,200 |
| 1/11 | 2,674.0 | 2,685.0 | 2,645.0 | 2,663.0 | +14.0 | +0.5 | 1,489,300 |
| 1/10 | 2,625.0 | 2,664.5 | 2,619.5 | 2,649.0 | +30.5 | +1.2 | 1,329,300 |
| 1/9 | 2,646.0 | 2,646.5 | 2,612.0 | 2,618.5 | -21.0 | -0.8 | 1,214,900 |
| 1/5 | 2,638.0 | 2,639.5 | 2,616.5 | 2,639.5 | +11.5 | +0.4 | 1,020,800 |
| 1/4 | 2,560.0 | 2,628.0 | 2,517.0 | 2,628.0 | +112.0 | +4.5 | 1,975,800 |
| 12/29 | 2,510.0 | 2,525.5 | 2,499.0 | 2,516.0 | -0.5 | +0.0 | 1,063,500 |
| 12/28 | 2,518.0 | 2,526.5 | 2,499.0 | 2,516.5 | +3.0 | +0.1 | 640,700 |
| 12/27 | 2,489.0 | 2,513.5 | 2,489.0 | 2,513.5 | +27.0 | +1.1 | 990,600 |
| 12/26 | 2,483.0 | 2,509.0 | 2,479.0 | 2,486.5 | +7.0 | +0.3 | 921,100 |
| 12/25 | 2,480.5 | 2,488.0 | 2,473.0 | 2,479.5 | +7.0 | +0.3 | 572,800 |
| 12/22 | 2,456.5 | 2,473.0 | 2,454.5 | 2,472.5 | +21.5 | +0.9 | 1,141,200 |
| 12/21 | 2,455.0 | 2,459.5 | 2,439.0 | 2,451.0 | -52.5 | -2.1 | 1,752,600 |
| 12/20 | 2,510.0 | 2,518.0 | 2,496.0 | 2,503.5 | +3.5 | +0.1 | 1,222,300 |
| 12/19 | 2,504.0 | 2,505.0 | 2,481.0 | 2,500.0 | +6.0 | +0.2 | 1,104,600 |
| 12/18 | 2,512.0 | 2,518.0 | 2,462.0 | 2,494.0 | -48.0 | -1.9 | 1,620,600 |
| 12/15 | 2,559.5 | 2,564.5 | 2,525.0 | 2,542.0 | +2.0 | +0.1 | 2,040,500 |
| 12/14 | 2,561.0 | 2,572.0 | 2,525.5 | 2,540.0 | -6.5 | -0.3 | 1,226,000 |
| 12/13 | 2,590.0 | 2,599.5 | 2,543.5 | 2,546.5 | -58.5 | -2.3 | 1,611,900 |
| 12/12 | 2,612.0 | 2,634.5 | 2,605.0 | 2,605.0 | -1.0 | +0.0 | 1,356,500 |
| 12/11 | 2,581.0 | 2,611.0 | 2,573.0 | 2,606.0 | +55.5 | +2.2 | 1,373,400 |
| 12/8 | 2,546.0 | 2,577.0 | 2,463.5 | 2,550.5 | -45.5 | -1.8 | 3,348,400 |
| 12/7 | 2,704.0 | 2,704.0 | 2,588.5 | 2,596.0 | -98.5 | -3.7 | 2,058,800 |
▶︎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
