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
1,736.8
円
(20:37)
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 |
|---|---|
| 2,849.0 (23/11/24) | 1,738.0 (24/11/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,777.0 (24/01/17) | 1,738.0 (24/11/20) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,819.5 | 1,825.0 | 1,738.0 | 1,747.5 | -68.0 | -3.8 | 12,411,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,913.0 | 1,923.0 | 1,809.0 | 1,815.5 | -89.5 | -4.7 | 10,280,500 |
| 11/8 | 1,958.0 | 2,019.0 | 1,899.5 | 1,905.0 | -53.0 | -2.7 | 10,086,000 |
| 11/1 | 1,922.0 | 1,976.0 | 1,899.0 | 1,958.0 | +38.5 | +2.0 | 10,809,500 |
| 10/25 | 1,996.0 | 2,016.0 | 1,915.0 | 1,919.5 | -77.0 | -3.9 | 6,176,000 |
| 10/18 | 2,008.5 | 2,014.0 | 1,961.0 | 1,996.5 | +4.0 | +0.2 | 5,892,300 |
| 10/11 | 2,010.0 | 2,044.0 | 1,990.0 | 1,992.5 | -17.0 | -0.9 | 7,876,200 |
| 10/4 | 1,918.0 | 2,010.0 | 1,894.0 | 2,009.5 | +66.5 | +3.4 | 10,260,400 |
| 9/27 | 1,950.0 | 1,982.5 | 1,920.0 | 1,943.0 | -24.5 | -1.3 | 9,100,800 |
| 9/20 | 1,913.0 | 1,985.0 | 1,893.0 | 1,967.5 | +58.5 | +3.1 | 8,739,800 |
| 9/13 | 2,013.5 | 2,020.5 | 1,896.0 | 1,909.0 | -107.5 | -5.3 | 10,609,800 |
| 9/6 | 2,137.5 | 2,137.5 | 2,008.5 | 2,016.5 | -139.5 | -6.5 | 10,629,700 |
| 8/30 | 2,191.5 | 2,193.0 | 2,141.5 | 2,156.0 | -63.5 | -2.9 | 8,555,500 |
| 8/23 | 2,147.5 | 2,219.5 | 2,125.5 | 2,219.5 | +67.5 | +3.1 | 6,874,100 |
| 8/16 | 2,100.0 | 2,174.5 | 2,073.5 | 2,152.0 | +28.0 | +1.3 | 5,979,700 |
| 8/9 | 2,082.0 | 2,197.0 | 2,055.0 | 2,124.0 | -25.5 | -1.2 | 12,831,000 |
| 8/2 | 2,280.0 | 2,302.0 | 2,127.5 | 2,149.5 | -112.5 | -5.0 | 10,842,600 |
| 7/26 | 2,260.0 | 2,275.0 | 2,222.5 | 2,262.0 | -2.0 | -0.1 | 5,367,600 |
| 7/19 | 2,266.0 | 2,271.0 | 2,201.5 | 2,264.0 | +1.0 | +0.0 | 6,133,100 |
| 7/12 | 2,188.5 | 2,292.0 | 2,156.5 | 2,263.0 | +81.5 | +3.7 | 8,937,900 |
| 7/5 | 2,211.0 | 2,241.0 | 2,179.0 | 2,181.5 | -15.0 | -0.7 | 7,196,600 |
| 6/28 | 2,190.0 | 2,241.5 | 2,170.5 | 2,196.5 | +56.5 | +2.6 | 8,336,800 |
| 6/21 | 2,150.0 | 2,160.0 | 2,097.5 | 2,140.0 | +2.0 | +0.1 | 8,897,900 |
| 6/14 | 2,245.0 | 2,263.5 | 2,116.0 | 2,138.0 | -98.5 | -4.4 | 9,329,100 |
| 6/7 | 2,237.0 | 2,298.5 | 2,207.0 | 2,236.5 | -38.5 | -1.7 | 8,599,600 |
| 5/31 | 2,157.5 | 2,275.0 | 2,153.5 | 2,275.0 | +29.0 | +1.3 | 17,596,400 |
| 5/24 | 2,264.5 | 2,317.5 | 2,226.0 | 2,246.0 | -18.0 | -0.8 | 7,432,400 |
| 5/17 | 2,269.5 | 2,391.0 | 2,243.0 | 2,264.0 | -29.5 | -1.3 | 10,029,800 |
| 5/10 | 2,320.5 | 2,358.5 | 2,239.0 | 2,293.5 | -12.0 | -0.5 | 11,819,900 |
| 5/2 | 2,300.0 | 2,344.5 | 2,232.5 | 2,305.5 | +5.5 | +0.2 | 8,647,900 |
| 4/26 | 2,280.0 | 2,318.0 | 2,241.0 | 2,300.0 | +62.0 | +2.8 | 11,542,800 |
▶︎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
