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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,952.0 | 2,240.0 | 1,730.0 | 2,228.0 | +280.0 | +14.4 | 40,397,999 |
| 14/09 | 1,866.0 | 1,992.0 | 1,800.0 | 1,948.0 | +92.0 | +5.0 | 24,878,000 |
| 14/08 | 1,744.0 | 1,884.0 | 1,686.0 | 1,856.0 | +94.0 | +5.3 | 24,907,000 |
| 14/07 | 1,784.0 | 1,812.0 | 1,728.0 | 1,762.0 | -22.0 | -1.2 | 23,278,000 |
| 14/06 | 1,582.0 | 1,838.0 | 1,542.0 | 1,784.0 | +224.0 | +14.4 | 39,983,499 |
| 14/05 | 1,646.0 | 1,676.0 | 1,542.0 | 1,560.0 | -58.0 | -3.6 | 22,893,500 |
| 14/04 | 1,798.0 | 1,800.0 | 1,580.0 | 1,618.0 | -170.0 | -9.5 | 32,771,500 |
| 14/03 | 1,988.0 | 1,988.0 | 1,764.0 | 1,788.0 | -226.0 | -11.2 | 35,647,499 |
| 14/02 | 1,798.0 | 2,034.0 | 1,704.0 | 2,014.0 | +228.0 | +12.8 | 38,720,499 |
| 14/01 | 1,840.0 | 2,018.0 | 1,764.0 | 1,786.0 | -56.0 | -3.0 | 36,849,999 |
| 13/12 | 1,548.0 | 1,856.0 | 1,544.0 | 1,842.0 | +290.0 | +18.7 | 49,182,999 |
| 13/11 | 1,440.0 | 1,628.0 | 1,412.0 | 1,552.0 | +72.0 | +4.9 | 51,377,499 |
| 13/10 | 1,208.0 | 1,500.0 | 1,120.0 | 1,480.0 | +274.0 | +22.7 | 44,358,999 |
| 13/09 | 1,190.0 | 1,250.0 | 1,188.0 | 1,206.0 | +20.0 | +1.7 | 15,075,000 |
| 13/08 | 1,258.0 | 1,344.0 | 1,166.0 | 1,186.0 | -72.0 | -5.7 | 22,043,500 |
| 13/07 | 1,366.0 | 1,400.0 | 1,256.0 | 1,258.0 | -88.0 | -6.5 | 18,564,000 |
| 13/06 | 1,400.0 | 1,458.0 | 1,160.0 | 1,346.0 | -58.0 | -4.1 | 31,582,000 |
| 13/05 | 1,288.0 | 1,482.0 | 1,202.0 | 1,404.0 | +120.0 | +9.4 | 34,971,499 |
| 13/04 | 1,136.0 | 1,300.0 | 1,082.0 | 1,284.0 | +138.0 | +12.0 | 32,298,000 |
| 13/03 | 977.0 | 1,222.0 | 965.0 | 1,146.0 | +162.0 | +16.5 | 30,107,500 |
| 13/02 | 972.0 | 993.0 | 948.0 | 984.0 | +21.0 | +2.2 | 15,918,500 |
| 13/01 | 888.0 | 976.0 | 886.0 | 963.0 | +81.0 | +9.2 | 14,815,500 |
| 12/12 | 903.0 | 922.0 | 879.0 | 882.0 | -21.0 | -2.3 | 13,002,000 |
| 12/11 | 955.0 | 965.0 | 867.0 | 903.0 | -61.0 | -6.3 | 13,989,500 |
| 12/10 | 956.0 | 970.0 | 924.0 | 964.0 | +3.0 | +0.3 | 13,347,500 |
| 12/09 | 980.0 | 985.0 | 918.0 | 961.0 | -11.0 | -1.1 | 14,610,000 |
| 12/08 | 991.0 | 1,020.0 | 972.0 | 972.0 | -16.0 | -1.6 | 10,083,500 |
| 12/07 | 1,000.0 | 1,036.0 | 981.0 | 988.0 | -12.0 | -1.2 | 16,084,000 |
| 12/06 | 874.0 | 1,004.0 | 870.0 | 1,000.0 | +115.0 | +13.0 | 20,939,500 |
| 12/05 | 912.0 | 919.0 | 855.0 | 885.0 | -19.0 | -2.1 | 15,813,500 |
▶︎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
