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 |
|---|---|
| 2,800.0 (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 | 41,152,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,958.0 | 2,050.0 | 1,846.5 | 2,047.0 | +90.0 | +4.6 | 24,516,200 |
| 19/09 | 1,951.0 | 2,074.5 | 1,893.0 | 1,957.0 | -5.5 | -0.3 | 26,295,800 |
| 19/08 | 1,966.0 | 2,051.0 | 1,877.0 | 1,962.5 | -20.5 | -1.0 | 36,846,500 |
| 19/07 | 1,950.0 | 2,084.5 | 1,905.5 | 1,983.0 | +51.0 | +2.6 | 31,079,000 |
| 19/06 | 1,897.5 | 1,997.0 | 1,842.5 | 1,932.0 | +12.0 | +0.6 | 36,595,300 |
| 19/05 | 2,060.0 | 2,080.5 | 1,822.0 | 1,920.0 | -159.5 | -7.7 | 44,851,300 |
| 19/04 | 2,208.5 | 2,211.5 | 2,002.5 | 2,079.5 | -89.5 | -4.1 | 31,281,200 |
| 19/03 | 2,283.5 | 2,334.5 | 2,139.0 | 2,169.0 | -119.5 | -5.2 | 30,074,500 |
| 19/02 | 2,379.5 | 2,420.5 | 2,176.0 | 2,288.5 | -82.0 | -3.5 | 25,693,000 |
| 19/01 | 2,209.0 | 2,428.5 | 2,199.0 | 2,370.5 | +125.5 | +5.6 | 27,597,400 |
| 18/12 | 2,779.0 | 2,785.0 | 2,132.5 | 2,245.0 | -500.5 | -18.2 | 34,204,200 |
| 18/11 | 2,575.0 | 2,758.5 | 2,503.0 | 2,745.5 | +173.5 | +6.8 | 35,440,200 |
| 18/10 | 3,225.0 | 3,430.0 | 2,457.0 | 2,572.0 | -643.0 | -20.0 | 73,494,400 |
| 18/09 | 2,901.0 | 3,266.0 | 2,848.5 | 3,215.0 | +295.0 | +10.1 | 31,054,100 |
| 18/08 | 2,670.0 | 2,934.0 | 2,669.5 | 2,920.0 | +285.5 | +10.8 | 36,025,700 |
| 18/07 | 2,578.5 | 2,699.5 | 2,492.0 | 2,634.5 | +37.5 | +1.4 | 25,292,000 |
| 18/06 | 2,715.5 | 2,774.0 | 2,509.0 | 2,597.0 | -102.5 | -3.8 | 40,527,100 |
| 18/05 | 2,519.0 | 2,814.0 | 2,473.0 | 2,699.5 | +165.0 | +6.5 | 44,821,600 |
| 18/04 | 3,288.0 | 3,389.0 | 2,471.0 | 2,534.5 | -759.5 | -23.1 | 75,959,300 |
| 18/03 | 3,117.0 | 3,389.0 | 3,088.0 | 3,294.0 | +164.0 | +5.2 | 51,865,700 |
| 18/02 | 2,701.5 | 3,177.0 | 2,621.5 | 3,130.0 | +435.5 | +16.2 | 57,024,900 |
| 18/01 | 2,660.0 | 2,743.0 | 2,550.0 | 2,694.5 | +68.5 | +2.6 | 30,801,800 |
| 17/12 | 2,576.0 | 2,721.5 | 2,469.0 | 2,626.0 | +67.0 | +2.6 | 41,129,500 |
| 17/11 | 2,610.0 | 2,626.0 | 2,408.0 | 2,559.0 | -38.5 | -1.5 | 49,313,200 |
| 17/10 | 2,580.0 | 2,730.0 | 2,552.0 | 2,597.5 | +48.0 | +1.9 | 64,107,600 |
| 17/09 | 2,250.0 | 2,558.0 | 2,185.0 | 2,549.5 | +308.5 | +13.8 | 46,296,400 |
| 17/08 | 2,416.0 | 2,440.5 | 2,200.5 | 2,241.0 | -175.0 | -7.2 | 38,166,600 |
| 17/07 | 2,441.5 | 2,500.0 | 2,402.0 | 2,416.0 | -35.0 | -1.4 | 38,656,600 |
| 17/06 | 2,308.5 | 2,540.5 | 2,207.0 | 2,451.0 | +149.0 | +6.5 | 84,728,600 |
| 17/05 | 2,300.5 | 2,463.0 | 2,230.0 | 2,302.0 | +5.0 | +0.2 | 56,599,200 |
▶︎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
