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) |
|---|---|---|---|---|---|---|---|
| 12/6 | 2,702.5 | 2,708.0 | 2,683.0 | 2,694.5 | +0.5 | +0.0 | 1,445,900 |
| 12/5 | 2,720.0 | 2,720.0 | 2,681.0 | 2,694.0 | -7.5 | -0.3 | 2,095,200 |
| 12/4 | 2,674.5 | 2,710.5 | 2,667.0 | 2,701.5 | -6.5 | -0.2 | 1,268,900 |
| 12/1 | 2,737.5 | 2,743.0 | 2,693.0 | 2,708.0 | -13.0 | -0.5 | 1,380,500 |
| 11/30 | 2,690.0 | 2,723.0 | 2,675.5 | 2,721.0 | +29.0 | +1.1 | 3,236,200 |
| 11/29 | 2,702.5 | 2,708.5 | 2,678.0 | 2,692.0 | -46.0 | -1.7 | 1,576,400 |
| 11/28 | 2,795.0 | 2,800.0 | 2,730.5 | 2,738.0 | -74.5 | -2.7 | 1,853,000 |
| 11/27 | 2,849.0 | 2,849.0 | 2,800.5 | 2,812.5 | -36.5 | -1.3 | 1,007,200 |
| 11/24 | 2,830.0 | 2,849.0 | 2,812.0 | 2,849.0 | +48.0 | +1.7 | 1,294,500 |
| 11/22 | 2,757.0 | 2,804.0 | 2,750.0 | 2,801.0 | +58.5 | +2.1 | 1,323,300 |
| 11/21 | 2,752.5 | 2,753.5 | 2,714.5 | 2,742.5 | -9.0 | -0.3 | 1,356,500 |
| 11/20 | 2,717.5 | 2,758.5 | 2,706.5 | 2,751.5 | +66.5 | +2.5 | 1,699,500 |
| 11/17 | 2,659.0 | 2,685.0 | 2,643.0 | 2,685.0 | +17.5 | +0.7 | 1,451,400 |
| 11/16 | 2,699.0 | 2,718.0 | 2,656.0 | 2,667.5 | -24.0 | -0.9 | 1,432,400 |
| 11/15 | 2,677.5 | 2,694.5 | 2,669.0 | 2,691.5 | +54.5 | +2.1 | 1,844,700 |
| 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 |
▶︎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
