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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,304.5 | 2,350.0 | 2,195.0 | 2,297.0 | -7.5 | -0.3 | 43,517,900 |
| 17/03 | 2,488.0 | 2,563.0 | 2,304.5 | 2,304.5 | -183.0 | -7.4 | 50,745,200 |
| 17/02 | 2,311.0 | 2,552.5 | 2,304.5 | 2,487.5 | +181.0 | +7.9 | 55,396,900 |
| 17/01 | 2,565.0 | 2,671.0 | 2,285.0 | 2,306.5 | -249.0 | -9.7 | 71,284,000 |
| 16/12 | 2,556.0 | 2,613.0 | 2,316.0 | 2,555.5 | +22.0 | +0.9 | 75,671,600 |
| 16/11 | 2,669.0 | 2,775.0 | 2,400.0 | 2,533.5 | -133.5 | -5.0 | 73,308,300 |
| 16/10 | 2,850.5 | 3,251.0 | 2,650.0 | 2,667.0 | -139.5 | -5.0 | 104,966,600 |
| 16/09 | 2,660.0 | 2,890.0 | 2,541.0 | 2,806.5 | +109.5 | +4.1 | 70,023,400 |
| 16/08 | 3,673.0 | 3,973.0 | 2,651.0 | 2,697.0 | -1,006.0 | -27.2 | 105,727,400 |
| 16/07 | 4,444.0 | 4,475.0 | 3,601.0 | 3,703.0 | -729.0 | -16.5 | 59,337,900 |
| 16/06 | 4,865.0 | 4,974.0 | 3,853.0 | 4,432.0 | -492.0 | -10.0 | 67,132,500 |
| 16/05 | 4,838.0 | 5,329.0 | 4,705.0 | 4,924.0 | -54.0 | -1.1 | 73,682,400 |
| 16/04 | 4,742.0 | 5,880.0 | 4,614.0 | 4,978.0 | +213.0 | +4.5 | 125,948,100 |
| 16/03 | 4,200.0 | 4,990.0 | 4,199.0 | 4,765.0 | +582.0 | +13.9 | 86,503,499 |
| 16/02 | 3,940.0 | 4,280.0 | 3,472.0 | 4,183.0 | +349.0 | +9.1 | 76,457,999 |
| 16/01 | 4,320.0 | 4,384.0 | 3,481.0 | 3,834.0 | -504.0 | -11.6 | 67,980,499 |
| 15/12 | 3,992.0 | 4,480.0 | 3,858.0 | 4,338.0 | +396.0 | +10.1 | 62,240,999 |
| 15/11 | 3,299.0 | 4,050.0 | 3,281.0 | 3,942.0 | +606.0 | +18.2 | 52,208,999 |
| 15/10 | 2,860.0 | 3,383.0 | 2,712.0 | 3,336.0 | +510.0 | +18.1 | 39,642,999 |
| 15/09 | 3,060.0 | 3,192.0 | 2,686.0 | 2,826.0 | -270.0 | -8.7 | 37,235,499 |
| 15/08 | 3,044.0 | 3,360.0 | 2,774.0 | 3,096.0 | +106.0 | +3.6 | 41,638,499 |
| 15/07 | 2,674.0 | 3,194.0 | 2,582.0 | 2,990.0 | +316.0 | +11.8 | 34,714,999 |
| 15/06 | 2,600.0 | 2,744.0 | 2,546.0 | 2,674.0 | -46.0 | -1.7 | 27,210,000 |
| 15/05 | 2,586.0 | 2,782.0 | 2,414.0 | 2,720.0 | +126.0 | +4.9 | 32,575,500 |
| 15/04 | 2,684.0 | 2,758.0 | 2,494.0 | 2,594.0 | -122.0 | -4.5 | 33,221,500 |
| 15/03 | 2,376.0 | 2,910.0 | 2,360.0 | 2,716.0 | +336.0 | +14.1 | 56,580,499 |
| 15/02 | 2,478.0 | 2,552.0 | 2,212.0 | 2,380.0 | -120.0 | -4.8 | 32,170,500 |
| 15/01 | 2,134.0 | 2,560.0 | 2,062.0 | 2,500.0 | +354.0 | +16.5 | 29,762,500 |
| 14/12 | 2,044.0 | 2,228.0 | 2,000.0 | 2,146.0 | +114.0 | +5.6 | 30,906,000 |
| 14/11 | 2,362.0 | 2,376.0 | 2,004.0 | 2,032.0 | -196.0 | -8.8 | 40,073,999 |
▶︎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
