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
取引時間外
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 2,211.0 | 2,224.5 | 2,203.5 | 2,221.0 | +24.5 | +1.1 | 1,481,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/21 | 2,771.5 | 2,806.5 | 2,766.0 | 2,779.5 | +7.5 | +0.3 | 1,250,600 |
| 8/18 | 2,768.5 | 2,802.5 | 2,751.0 | 2,772.0 | -17.0 | -0.6 | 1,813,900 |
| 8/17 | 2,817.5 | 2,834.5 | 2,784.0 | 2,789.0 | -7.0 | -0.3 | 2,102,400 |
| 8/16 | 2,800.0 | 2,812.5 | 2,778.5 | 2,796.0 | -10.5 | -0.4 | 1,572,300 |
| 8/15 | 2,775.0 | 2,815.0 | 2,765.0 | 2,806.5 | +31.0 | +1.1 | 1,507,400 |
| 8/14 | 2,790.0 | 2,809.5 | 2,774.0 | 2,775.5 | -19.5 | -0.7 | 1,505,900 |
| 8/10 | 2,753.0 | 2,800.0 | 2,720.5 | 2,795.0 | +22.0 | +0.8 | 2,630,200 |
| 8/9 | 2,760.5 | 2,783.5 | 2,744.0 | 2,773.0 | +12.5 | +0.5 | 1,990,100 |
| 8/8 | 2,748.0 | 2,773.5 | 2,737.0 | 2,760.5 | +36.5 | +1.3 | 2,366,000 |
| 8/7 | 2,670.5 | 2,725.0 | 2,667.0 | 2,724.0 | +44.5 | +1.7 | 2,401,500 |
| 8/4 | 2,644.0 | 2,691.0 | 2,636.0 | 2,679.5 | +27.5 | +1.0 | 2,338,500 |
| 8/3 | 2,659.0 | 2,668.5 | 2,635.5 | 2,652.0 | -26.0 | -1.0 | 2,841,900 |
| 8/2 | 2,692.0 | 2,712.5 | 2,677.5 | 2,678.0 | -27.0 | -1.0 | 3,482,200 |
| 8/1 | 2,614.0 | 2,707.5 | 2,614.0 | 2,705.0 | +103.5 | +4.0 | 3,928,800 |
| 7/31 | 2,647.0 | 2,647.0 | 2,588.0 | 2,601.5 | -5.0 | -0.2 | 2,816,100 |
| 7/28 | 2,636.0 | 2,638.5 | 2,596.0 | 2,606.5 | -57.5 | -2.2 | 2,602,100 |
| 7/27 | 2,663.0 | 2,669.5 | 2,643.5 | 2,664.0 | -20.5 | -0.8 | 1,792,600 |
| 7/26 | 2,654.5 | 2,687.5 | 2,652.0 | 2,684.5 | +44.0 | +1.7 | 1,676,800 |
| 7/25 | 2,685.0 | 2,723.0 | 2,636.0 | 2,640.5 | +55.0 | +2.1 | 4,220,900 |
| 7/24 | 2,583.0 | 2,591.5 | 2,568.5 | 2,585.5 | +28.0 | +1.1 | 980,300 |
| 7/21 | 2,555.5 | 2,569.5 | 2,544.0 | 2,557.5 | +26.0 | +1.0 | 1,151,800 |
| 7/20 | 2,535.0 | 2,547.5 | 2,526.0 | 2,531.5 | -15.5 | -0.6 | 1,130,700 |
| 7/19 | 2,531.5 | 2,550.5 | 2,524.5 | 2,547.0 | +27.0 | +1.1 | 1,047,100 |
| 7/18 | 2,528.0 | 2,549.5 | 2,512.0 | 2,520.0 | -16.5 | -0.7 | 1,024,200 |
| 7/14 | 2,550.0 | 2,562.5 | 2,521.0 | 2,536.5 | -16.0 | -0.6 | 1,589,400 |
| 7/13 | 2,540.0 | 2,557.5 | 2,525.0 | 2,552.5 | +10.0 | +0.4 | 1,388,900 |
| 7/12 | 2,529.0 | 2,554.0 | 2,522.0 | 2,542.5 | +39.0 | +1.6 | 1,666,500 |
| 7/11 | 2,517.5 | 2,529.0 | 2,495.0 | 2,503.5 | -13.5 | -0.5 | 1,889,000 |
| 7/10 | 2,518.0 | 2,526.0 | 2,504.0 | 2,517.0 | -10.0 | -0.4 | 1,697,000 |
| 7/7 | 2,545.0 | 2,548.5 | 2,526.5 | 2,527.0 | -27.0 | -1.1 | 1,660,100 |
▶︎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