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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,760.0 | 1,776.0 | 1,708.5 | 1,732.0 | -15.5 | -0.9 | 8,296,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,871.5 | 2,894.0 | 2,787.0 | 2,868.0 | -2.0 | -0.1 | 8,893,500 |
| 9/22 | 2,935.0 | 2,966.5 | 2,852.0 | 2,870.0 | -67.5 | -2.3 | 7,193,900 |
| 9/15 | 2,813.0 | 2,947.0 | 2,807.0 | 2,937.5 | +137.5 | +4.9 | 9,225,200 |
| 9/8 | 2,780.0 | 2,818.0 | 2,752.5 | 2,800.0 | +31.5 | +1.1 | 8,919,600 |
| 9/1 | 2,790.0 | 2,808.5 | 2,748.0 | 2,768.5 | +11.0 | +0.4 | 5,880,400 |
| 8/25 | 2,771.5 | 2,806.5 | 2,740.5 | 2,757.5 | -14.5 | -0.5 | 5,963,800 |
| 8/18 | 2,790.0 | 2,834.5 | 2,751.0 | 2,772.0 | -23.0 | -0.8 | 8,501,900 |
| 8/10 | 2,670.5 | 2,800.0 | 2,667.0 | 2,795.0 | +115.5 | +4.3 | 9,387,800 |
| 8/4 | 2,647.0 | 2,712.5 | 2,588.0 | 2,679.5 | +73.0 | +2.8 | 15,407,500 |
| 7/28 | 2,583.0 | 2,723.0 | 2,568.5 | 2,606.5 | +49.0 | +1.9 | 11,272,700 |
| 7/21 | 2,528.0 | 2,569.5 | 2,512.0 | 2,557.5 | +21.0 | +0.8 | 4,353,800 |
| 7/14 | 2,518.0 | 2,562.5 | 2,495.0 | 2,536.5 | +9.5 | +0.4 | 8,230,800 |
| 7/7 | 2,644.0 | 2,646.0 | 2,526.5 | 2,527.0 | -79.0 | -3.0 | 8,722,400 |
| 6/30 | 2,715.5 | 2,723.5 | 2,576.0 | 2,606.0 | -122.0 | -4.5 | 10,050,000 |
| 6/23 | 2,756.5 | 2,789.0 | 2,715.5 | 2,728.0 | -32.0 | -1.2 | 7,025,200 |
| 6/16 | 2,701.0 | 2,760.0 | 2,661.5 | 2,760.0 | +90.0 | +3.4 | 10,742,100 |
| 6/9 | 2,719.0 | 2,786.0 | 2,654.5 | 2,670.0 | -8.0 | -0.3 | 11,177,700 |
| 6/2 | 2,595.0 | 2,678.0 | 2,510.5 | 2,678.0 | +96.5 | +3.7 | 17,089,500 |
| 5/26 | 2,614.0 | 2,667.0 | 2,581.0 | 2,581.5 | -18.0 | -0.7 | 7,741,600 |
| 5/19 | 2,540.0 | 2,615.0 | 2,519.0 | 2,599.5 | +92.0 | +3.7 | 8,490,600 |
| 5/12 | 2,740.0 | 2,779.0 | 2,507.5 | 2,507.5 | -252.5 | -9.2 | 16,013,300 |
| 5/2 | 2,737.0 | 2,772.0 | 2,733.5 | 2,760.0 | +16.0 | +0.6 | 2,330,600 |
| 4/28 | 2,710.5 | 2,768.0 | 2,690.0 | 2,744.0 | +62.5 | +2.3 | 5,621,300 |
| 4/21 | 2,757.0 | 2,769.0 | 2,656.0 | 2,681.5 | -83.0 | -3.0 | 8,079,600 |
| 4/14 | 2,710.0 | 2,799.5 | 2,705.0 | 2,764.5 | +55.5 | +2.1 | 5,444,800 |
| 4/7 | 2,764.0 | 2,820.5 | 2,696.0 | 2,709.0 | -55.0 | -2.0 | 7,657,000 |
| 3/31 | 2,753.0 | 2,806.0 | 2,718.5 | 2,764.0 | +35.0 | +1.3 | 5,666,600 |
| 3/24 | 2,789.0 | 2,824.0 | 2,687.5 | 2,729.0 | -91.0 | -3.2 | 5,385,000 |
| 3/17 | 2,844.5 | 2,859.5 | 2,767.5 | 2,820.0 | -31.0 | -1.1 | 6,992,500 |
| 3/10 | 2,825.0 | 2,878.0 | 2,769.0 | 2,851.0 | +36.5 | +1.3 | 6,231,200 |
▶︎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
