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
1,731.1
円
(15:25)
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 |
|---|---|
| 2,800.0 (23/11/28) | 1,709.5 (24/11/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,777.0 (24/01/17) | 1,709.5 (24/11/25) |
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 | 1,732.0 | -180.5 | -9.4 | 39,321,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,550.0 | 2,559.5 | 2,361.5 | 2,385.5 | -167.5 | -6.6 | 19,116,800 |
| 21/09 | 2,643.0 | 2,774.0 | 2,493.5 | 2,553.0 | -91.0 | -3.4 | 22,175,500 |
| 21/08 | 2,548.0 | 2,658.0 | 2,462.0 | 2,644.0 | +158.5 | +6.4 | 17,871,300 |
| 21/07 | 2,496.5 | 2,578.0 | 2,407.0 | 2,485.5 | +6.5 | +0.3 | 20,031,100 |
| 21/06 | 2,498.0 | 2,534.0 | 2,383.0 | 2,479.0 | +2.0 | +0.1 | 26,866,000 |
| 21/05 | 2,800.0 | 2,900.0 | 2,441.0 | 2,477.0 | -274.0 | -10.0 | 29,710,300 |
| 21/04 | 2,899.0 | 2,977.0 | 2,701.5 | 2,751.0 | -139.0 | -4.8 | 22,800,900 |
| 21/03 | 2,864.0 | 2,996.5 | 2,733.5 | 2,890.0 | +26.0 | +0.9 | 27,786,700 |
| 21/02 | 3,122.0 | 3,243.0 | 2,864.0 | 2,864.0 | -261.0 | -8.4 | 17,918,000 |
| 21/01 | 3,104.0 | 3,275.0 | 3,027.0 | 3,125.0 | +17.0 | +0.6 | 24,037,200 |
| 20/12 | 3,322.0 | 3,329.0 | 3,091.0 | 3,108.0 | -195.0 | -5.9 | 20,475,400 |
| 20/11 | 2,975.0 | 3,358.0 | 2,968.0 | 3,303.0 | +331.0 | +11.1 | 24,268,700 |
| 20/10 | 3,290.0 | 3,390.0 | 2,972.0 | 2,972.0 | -332.0 | -10.1 | 19,019,600 |
| 20/09 | 3,234.0 | 3,422.0 | 3,134.0 | 3,304.0 | +105.0 | +3.3 | 18,565,300 |
| 20/08 | 3,007.0 | 3,349.0 | 2,962.5 | 3,199.0 | +235.5 | +8.0 | 21,947,300 |
| 20/07 | 3,154.0 | 3,158.0 | 2,868.0 | 2,963.5 | -173.5 | -5.5 | 25,670,200 |
| 20/06 | 3,100.0 | 3,177.0 | 2,847.5 | 3,137.0 | +60.0 | +2.0 | 30,982,300 |
| 20/05 | 2,598.5 | 3,085.0 | 2,540.0 | 3,077.0 | +486.0 | +18.8 | 30,677,500 |
| 20/04 | 2,476.0 | 2,649.0 | 2,387.0 | 2,591.0 | +105.0 | +4.2 | 27,663,500 |
| 20/03 | 2,160.0 | 2,578.0 | 1,841.0 | 2,486.0 | +276.0 | +12.5 | 40,814,300 |
| 20/02 | 2,531.5 | 2,727.5 | 2,186.0 | 2,210.0 | -329.5 | -13.0 | 27,555,800 |
| 20/01 | 2,428.0 | 2,640.0 | 2,402.0 | 2,539.5 | +37.5 | +1.5 | 22,943,000 |
| 19/12 | 2,458.0 | 2,525.0 | 2,412.5 | 2,502.0 | +47.0 | +1.9 | 21,571,800 |
| 19/11 | 2,034.0 | 2,509.0 | 2,018.5 | 2,455.0 | +408.0 | +19.9 | 48,861,100 |
▶︎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
