！決算発表予定日 2024/05/09
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,966.5 (23/09/19) | 2,232.5 (24/04/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,777.0 (24/01/17) | 2,232.5 (24/04/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,300.0 | 2,344.5 | 2,232.5 | 2,305.5 | +5.5 | +0.2 | 10,653,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,280.0 | 2,318.0 | 2,241.0 | 2,300.0 | +62.0 | +2.8 | 11,542,800 |
| 4/19 | 2,369.0 | 2,370.0 | 2,238.0 | 2,238.0 | -152.0 | -6.4 | 10,213,000 |
| 4/12 | 2,457.0 | 2,464.0 | 2,370.5 | 2,390.0 | -57.0 | -2.3 | 9,155,700 |
| 4/5 | 2,488.5 | 2,523.0 | 2,419.0 | 2,447.0 | -7.5 | -0.3 | 9,578,800 |
| 3/29 | 2,525.0 | 2,542.0 | 2,442.5 | 2,454.5 | -69.0 | -2.7 | 6,719,700 |
| 3/22 | 2,516.0 | 2,536.5 | 2,491.5 | 2,523.5 | +13.0 | +0.5 | 6,778,500 |
| 3/15 | 2,442.0 | 2,512.0 | 2,412.0 | 2,510.5 | +79.0 | +3.3 | 11,464,100 |
| 3/8 | 2,481.5 | 2,528.5 | 2,403.0 | 2,431.5 | -56.0 | -2.3 | 12,985,100 |
| 3/1 | 2,415.0 | 2,508.5 | 2,413.5 | 2,487.5 | +64.5 | +2.7 | 13,527,300 |
| 2/22 | 2,429.0 | 2,465.0 | 2,404.5 | 2,423.0 | -20.5 | -0.8 | 8,890,200 |
| 2/16 | 2,500.0 | 2,524.0 | 2,377.5 | 2,443.5 | -69.5 | -2.8 | 10,740,600 |
| 2/9 | 2,535.0 | 2,586.0 | 2,485.5 | 2,513.0 | -22.0 | -0.9 | 11,096,500 |
| 2/2 | 2,667.5 | 2,672.0 | 2,503.0 | 2,535.0 | -122.0 | -4.6 | 12,765,400 |
| 1/26 | 2,564.5 | 2,675.0 | 2,550.0 | 2,657.0 | +109.0 | +4.3 | 8,799,800 |
| 1/19 | 2,673.0 | 2,777.0 | 2,527.0 | 2,548.0 | -115.0 | -4.3 | 9,312,300 |
| 1/12 | 2,646.0 | 2,695.0 | 2,612.0 | 2,663.0 | +23.5 | +0.9 | 5,068,700 |
| 1/5 | 2,560.0 | 2,639.5 | 2,517.0 | 2,639.5 | +123.5 | +4.9 | 2,996,600 |
| 12/29 | 2,480.5 | 2,526.5 | 2,473.0 | 2,516.0 | +43.5 | +1.8 | 4,188,700 |
| 12/22 | 2,512.0 | 2,518.0 | 2,439.0 | 2,472.5 | -69.5 | -2.7 | 6,841,300 |
| 12/15 | 2,581.0 | 2,634.5 | 2,525.0 | 2,542.0 | -8.5 | -0.3 | 7,608,300 |
| 12/8 | 2,674.5 | 2,720.0 | 2,463.5 | 2,550.5 | -157.5 | -5.8 | 10,217,200 |
| 12/1 | 2,849.0 | 2,849.0 | 2,675.5 | 2,708.0 | -141.0 | -5.0 | 9,053,300 |
| 11/24 | 2,717.5 | 2,849.0 | 2,706.5 | 2,849.0 | +164.0 | +6.1 | 5,673,800 |
| 11/17 | 2,635.0 | 2,718.0 | 2,626.0 | 2,685.0 | +43.0 | +1.6 | 6,808,500 |
| 11/10 | 2,697.5 | 2,697.5 | 2,592.0 | 2,642.0 | -5.5 | -0.2 | 9,067,700 |
| 11/2 | 2,581.0 | 2,681.0 | 2,543.0 | 2,647.5 | 0 | 0.0 | 15,922,400 |
| 10/27 | 2,642.0 | 2,657.0 | 2,548.5 | 2,647.5 | +16.0 | +0.6 | 8,250,000 |
| 10/20 | 2,800.5 | 2,807.0 | 2,631.5 | 2,631.5 | -163.5 | -5.9 | 7,194,500 |
| 10/13 | 2,800.0 | 2,829.5 | 2,754.0 | 2,795.0 | +12.5 | +0.5 | 6,651,300 |
| 10/6 | 2,870.0 | 2,887.5 | 2,672.5 | 2,782.5 | -85.5 | -3.0 | 6,940,500 |
▶︎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