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
2,231.5
円
(09:27)
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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 2,231.0 | 2,241.0 | 2,228.0 | 2,231.0 | +13.0 | +0.6 | 209,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/6 | 2,567.5 | 2,576.5 | 2,539.0 | 2,554.0 | -51.5 | -2.0 | 2,973,900 |
| 7/5 | 2,580.0 | 2,608.0 | 2,574.0 | 2,605.5 | +24.5 | +1.0 | 1,369,500 |
| 7/4 | 2,588.0 | 2,592.5 | 2,568.5 | 2,581.0 | -22.5 | -0.9 | 1,430,700 |
| 7/3 | 2,644.0 | 2,646.0 | 2,601.5 | 2,603.5 | -2.5 | -0.1 | 1,288,200 |
| 6/30 | 2,625.0 | 2,625.5 | 2,576.0 | 2,606.0 | -28.0 | -1.1 | 2,180,600 |
| 6/29 | 2,656.5 | 2,663.5 | 2,623.5 | 2,634.0 | -24.5 | -0.9 | 1,498,000 |
| 6/28 | 2,590.0 | 2,660.0 | 2,587.5 | 2,658.5 | +22.5 | +0.9 | 2,685,400 |
| 6/27 | 2,682.5 | 2,692.0 | 2,619.0 | 2,636.0 | -64.0 | -2.4 | 2,071,000 |
| 6/26 | 2,715.5 | 2,723.5 | 2,676.5 | 2,700.0 | -28.0 | -1.0 | 1,615,000 |
| 6/23 | 2,775.0 | 2,779.5 | 2,715.5 | 2,728.0 | -47.5 | -1.7 | 1,367,500 |
| 6/22 | 2,741.0 | 2,789.0 | 2,733.0 | 2,775.5 | +8.5 | +0.3 | 2,005,300 |
| 6/21 | 2,760.0 | 2,779.0 | 2,748.0 | 2,767.0 | +6.0 | +0.2 | 1,141,400 |
| 6/20 | 2,732.0 | 2,761.5 | 2,721.0 | 2,761.0 | +9.5 | +0.4 | 1,359,800 |
| 6/19 | 2,756.5 | 2,768.0 | 2,728.5 | 2,751.5 | -8.5 | -0.3 | 1,151,200 |
| 6/16 | 2,681.0 | 2,760.0 | 2,676.0 | 2,760.0 | +85.0 | +3.2 | 3,547,700 |
| 6/15 | 2,685.0 | 2,711.0 | 2,662.0 | 2,675.0 | -2.5 | -0.1 | 1,996,500 |
| 6/14 | 2,688.5 | 2,690.0 | 2,661.5 | 2,677.5 | -16.5 | -0.6 | 1,977,700 |
| 6/13 | 2,720.5 | 2,724.5 | 2,681.0 | 2,694.0 | -24.0 | -0.9 | 2,036,600 |
| 6/12 | 2,701.0 | 2,720.0 | 2,693.5 | 2,718.0 | +48.0 | +1.8 | 1,183,600 |
| 6/9 | 2,707.0 | 2,707.5 | 2,663.5 | 2,670.0 | +8.5 | +0.3 | 2,169,400 |
| 6/8 | 2,705.5 | 2,705.5 | 2,654.5 | 2,661.5 | -51.0 | -1.9 | 2,148,000 |
| 6/7 | 2,737.5 | 2,769.0 | 2,707.0 | 2,712.5 | -72.5 | -2.6 | 2,511,000 |
| 6/6 | 2,732.5 | 2,786.0 | 2,725.5 | 2,785.0 | +28.0 | +1.0 | 1,824,100 |
| 6/5 | 2,719.0 | 2,757.0 | 2,697.0 | 2,757.0 | +79.0 | +3.0 | 2,525,200 |
| 6/2 | 2,610.5 | 2,678.0 | 2,607.0 | 2,678.0 | +57.5 | +2.2 | 1,725,800 |
| 6/1 | 2,600.0 | 2,634.5 | 2,584.0 | 2,620.5 | +12.0 | +0.5 | 2,286,600 |
| 5/31 | 2,511.0 | 2,608.5 | 2,510.5 | 2,608.5 | +59.0 | +2.3 | 9,667,400 |
▶︎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