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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 924.0 | 928.0 | 832.0 | 864.0 | -70.0 | -7.5 | 14,397,500 |
| 09/09 | 922.0 | 952.0 | 882.0 | 934.0 | +20.0 | +2.2 | 14,095,000 |
| 09/08 | 846.0 | 940.0 | 842.0 | 914.0 | +72.0 | +8.6 | 14,190,500 |
| 09/07 | 856.0 | 868.0 | 828.0 | 842.0 | -12.0 | -1.4 | 12,488,500 |
| 09/06 | 840.0 | 880.0 | 824.0 | 854.0 | 0 | 0.0 | 19,913,500 |
| 09/05 | 836.0 | 876.0 | 800.0 | 854.0 | +18.0 | +2.2 | 17,141,000 |
| 09/04 | 860.0 | 876.0 | 806.0 | 836.0 | -26.0 | -3.0 | 19,976,500 |
| 09/03 | 900.0 | 918.0 | 850.0 | 862.0 | -50.0 | -5.5 | 24,694,500 |
| 09/02 | 940.0 | 940.0 | 842.0 | 912.0 | -38.0 | -4.0 | 16,030,000 |
| 09/01 | 954.0 | 964.0 | 844.0 | 950.0 | +16.0 | +1.7 | 20,788,000 |
| 08/12 | 832.0 | 968.0 | 794.0 | 934.0 | +92.0 | +10.9 | 21,860,500 |
| 08/11 | 882.0 | 1,004.0 | 842.0 | 842.0 | -24.0 | -2.8 | 20,124,000 |
| 08/10 | 1,006.0 | 1,050.0 | 770.0 | 866.0 | -106.0 | -10.9 | 38,459,499 |
| 08/09 | 1,120.0 | 1,128.0 | 966.0 | 972.0 | -174.0 | -15.2 | 21,992,000 |
| 08/08 | 1,190.0 | 1,198.0 | 1,068.0 | 1,146.0 | -44.0 | -3.7 | 26,774,000 |
| 08/07 | 1,172.0 | 1,230.0 | 1,142.0 | 1,190.0 | +20.0 | +1.7 | 28,476,000 |
| 08/06 | 1,206.0 | 1,244.0 | 1,124.0 | 1,170.0 | -48.0 | -3.9 | 41,033,499 |
| 08/05 | 1,084.0 | 1,218.0 | 1,056.0 | 1,218.0 | +118.0 | +10.7 | 33,809,499 |
| 08/04 | 966.0 | 1,114.0 | 956.0 | 1,100.0 | +136.0 | +14.1 | 23,365,000 |
| 08/03 | 1,048.0 | 1,050.0 | 938.0 | 964.0 | -90.0 | -8.5 | 19,547,500 |
| 08/02 | 1,058.0 | 1,126.0 | 1,000.0 | 1,054.0 | +10.0 | +1.0 | 25,357,500 |
| 08/01 | 1,082.0 | 1,086.0 | 958.0 | 1,044.0 | 0 | 0.0 | 24,376,500 |
| 07/12 | 1,158.0 | 1,158.0 | 1,036.0 | 1,044.0 | -90.0 | -7.9 | 26,463,500 |
| 07/11 | 1,180.0 | 1,224.0 | 1,050.0 | 1,134.0 | -54.0 | -4.6 | 42,311,999 |
| 07/10 | 1,232.0 | 1,294.0 | 1,142.0 | 1,188.0 | -44.0 | -3.6 | 25,230,500 |
| 07/09 | 1,182.0 | 1,248.0 | 1,154.0 | 1,232.0 | +36.0 | +3.0 | 23,584,000 |
| 07/08 | 1,208.0 | 1,298.0 | 1,148.0 | 1,196.0 | -46.0 | -3.7 | 32,596,000 |
| 07/07 | 1,326.0 | 1,344.0 | 1,184.0 | 1,242.0 | -64.0 | -4.9 | 17,691,500 |
| 07/06 | 1,386.0 | 1,390.0 | 1,302.0 | 1,306.0 | -90.0 | -6.5 | 15,061,000 |
| 07/05 | 1,330.0 | 1,396.0 | 1,270.0 | 1,396.0 | +68.0 | +5.1 | 23,434,500 |
▶︎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
