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
1,718.6
円
(09:14)
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) | 1,708.5 (24/11/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,777.0 (24/01/17) | 1,708.5 (24/11/26) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,899.0 | 2,019.0 | 1,708.5 | 1,719.5 | -193.0 | -10.1 | 39,470,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 784.0 | 864.0 | 774.0 | 840.0 | +64.0 | +8.3 | 13,420,000 |
| 02/03 | 788.0 | 810.0 | 768.0 | 776.0 | -12.0 | -1.5 | 16,525,000 |
| 02/02 | 790.0 | 826.0 | 726.0 | 788.0 | -2.0 | -0.3 | 17,230,000 |
| 02/01 | 796.0 | 868.0 | 766.0 | 790.0 | +2.0 | +0.3 | 15,360,000 |
| 01/12 | 796.0 | 814.0 | 750.0 | 788.0 | -8.0 | -1.0 | 13,480,000 |
| 01/11 | 790.0 | 810.0 | 754.0 | 796.0 | +16.0 | +2.1 | 12,365,000 |
| 01/10 | 770.0 | 808.0 | 736.0 | 780.0 | +30.0 | +4.0 | 13,215,000 |
| 01/09 | 754.0 | 770.0 | 680.0 | 750.0 | 0 | 0.0 | 10,900,000 |
| 01/08 | 790.0 | 848.0 | 734.0 | 750.0 | -20.0 | -2.6 | 18,605,000 |
| 01/07 | 810.0 | 830.0 | 720.0 | 770.0 | -22.0 | -2.8 | 15,015,000 |
| 01/06 | 830.0 | 856.0 | 762.0 | 792.0 | -32.0 | -3.9 | 13,620,000 |
| 01/05 | 884.0 | 896.0 | 816.0 | 824.0 | -62.0 | -7.0 | 19,655,000 |
| 01/04 | 870.0 | 920.0 | 830.0 | 886.0 | -4.0 | -0.5 | 9,535,000 |
| 01/03 | 802.0 | 908.0 | 728.0 | 890.0 | +78.0 | +9.6 | 23,585,000 |
| 01/02 | 878.0 | 904.0 | 812.0 | 812.0 | -86.0 | -9.6 | 13,260,000 |
| 01/01 | 900.0 | 910.0 | 826.0 | 898.0 | +4.0 | +0.5 | 14,910,000 |
| 00/12 | 878.0 | 914.0 | 848.0 | 894.0 | +10.0 | +1.1 | 16,860,000 |
| 00/11 | 852.0 | 890.0 | 822.0 | 884.0 | +14.0 | +1.6 | 10,170,000 |
| 00/10 | 894.0 | 900.0 | 806.0 | 870.0 | -18.0 | -2.0 | 7,770,000 |
| 00/09 | 878.0 | 888.0 | 796.0 | 888.0 | +38.0 | +4.5 | 8,470,000 |
| 00/08 | 892.0 | 920.0 | 834.0 | 850.0 | -24.0 | -2.8 | 10,330,000 |
| 00/07 | 910.0 | 940.0 | 874.0 | 874.0 | -36.0 | -4.0 | 13,765,000 |
| 00/06 | 812.0 | 924.0 | 778.0 | 910.0 | +130.0 | +16.7 | 22,265,000 |
| 00/05 | 910.0 | 940.0 | 720.0 | 780.0 | -130.0 | -14.3 | 16,810,000 |
| 00/04 | 728.0 | 928.0 | 722.0 | 910.0 | +184.0 | +25.3 | 31,145,000 |
| 00/03 | 626.0 | 766.0 | 600.0 | 726.0 | +106.0 | +17.1 | 19,775,000 |
| 00/02 | 640.0 | 712.0 | 618.0 | 620.0 | -16.0 | -2.5 | 19,150,000 |
| 00/01 | 545.0 | 698.0 | 533.0 | 636.0 | +88.0 | +16.1 | 16,710,000 |
| 99/12 | 646.0 | 688.0 | 530.0 | 548.0 | ー | ー | 19,935,000 |
▶︎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
