！決算発表予定日 2024/05/09
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
2,306.5
円
(11:23)
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) | 2,232.5 (24/04/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,777.0 (24/01/17) | 2,232.5 (24/04/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,300.0 | 2,344.5 | 2,282.0 | 2,307.5 | +31.5 | +1.4 | 3,125,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,488.5 | 2,523.0 | 2,232.5 | 2,276.0 | -178.5 | -7.3 | 44,636,400 |
| 24/03 | 2,482.0 | 2,542.0 | 2,403.0 | 2,454.5 | -33.5 | -1.4 | 39,872,700 |
| 24/02 | 2,595.0 | 2,607.0 | 2,377.5 | 2,488.0 | -184.0 | -6.9 | 49,474,400 |
| 24/01 | 2,560.0 | 2,777.0 | 2,517.0 | 2,672.0 | +156.0 | +6.2 | 31,797,700 |
| 23/12 | 2,737.5 | 2,743.0 | 2,439.0 | 2,516.0 | -205.0 | -7.5 | 30,236,000 |
| 23/11 | 2,676.5 | 2,849.0 | 2,543.0 | 2,721.0 | +119.5 | +4.6 | 36,708,600 |
| 23/10 | 2,870.0 | 2,887.5 | 2,548.5 | 2,601.5 | -266.5 | -9.3 | 37,472,900 |
| 23/09 | 2,750.0 | 2,966.5 | 2,748.0 | 2,868.0 | +106.5 | +3.9 | 35,287,900 |
| 23/08 | 2,614.0 | 2,834.5 | 2,614.0 | 2,761.5 | +160.0 | +6.2 | 41,269,600 |
| 23/07 | 2,644.0 | 2,723.0 | 2,495.0 | 2,601.5 | -4.5 | -0.2 | 35,395,800 |
| 23/06 | 2,600.0 | 2,789.0 | 2,576.0 | 2,606.0 | -2.5 | -0.1 | 43,007,400 |
| 23/05 | 2,737.0 | 2,779.0 | 2,507.5 | 2,608.5 | -135.5 | -4.9 | 47,653,200 |
| 23/04 | 2,764.0 | 2,820.5 | 2,656.0 | 2,744.0 | -20.0 | -0.7 | 26,802,700 |
| 23/03 | 2,820.0 | 2,878.0 | 2,687.5 | 2,764.0 | -16.0 | -0.6 | 28,044,900 |
| 23/02 | 2,841.5 | 2,889.5 | 2,756.5 | 2,780.0 | -43.5 | -1.5 | 22,400,100 |
| 23/01 | 2,985.5 | 2,986.0 | 2,815.0 | 2,823.5 | -259.5 | -8.4 | 27,156,000 |
| 22/12 | 3,510.0 | 3,524.0 | 3,083.0 | 3,083.0 | -433.0 | -12.3 | 28,627,400 |
| 22/11 | 3,397.0 | 3,658.0 | 3,285.0 | 3,516.0 | +20.0 | +0.6 | 32,568,500 |
| 22/10 | 3,365.0 | 3,539.0 | 3,310.0 | 3,496.0 | +115.0 | +3.4 | 28,928,500 |
| 22/09 | 3,325.0 | 3,449.0 | 3,253.0 | 3,381.0 | +53.0 | +1.6 | 27,000,800 |
| 22/08 | 3,700.0 | 3,706.0 | 3,256.0 | 3,328.0 | -410.0 | -11.0 | 36,949,500 |
| 22/07 | 3,560.0 | 3,990.0 | 3,416.0 | 3,738.0 | +256.0 | +7.4 | 28,985,800 |
| 22/06 | 3,410.0 | 3,513.0 | 3,152.0 | 3,482.0 | +78.0 | +2.3 | 33,691,700 |
| 22/05 | 3,350.0 | 3,586.0 | 3,110.0 | 3,404.0 | +71.0 | +2.1 | 38,334,500 |
| 22/04 | 3,086.0 | 3,343.0 | 3,057.0 | 3,333.0 | +267.0 | +8.7 | 26,157,600 |
| 22/03 | 2,820.0 | 3,176.0 | 2,740.5 | 3,066.0 | +239.5 | +8.5 | 34,120,900 |
| 22/02 | 2,778.5 | 2,882.0 | 2,752.0 | 2,826.5 | +53.5 | +1.9 | 27,073,000 |
| 22/01 | 2,829.0 | 2,853.0 | 2,637.0 | 2,773.0 | -83.0 | -2.9 | 26,376,200 |
| 21/12 | 2,475.0 | 2,886.5 | 2,451.0 | 2,856.0 | +350.5 | +14.0 | 33,513,500 |
| 21/11 | 2,440.0 | 2,577.5 | 2,385.5 | 2,505.5 | +120.0 | +5.0 | 23,867,200 |
▶︎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