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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,785.0 | 2,821.0 | 2,771.0 | 2,814.5 | +14.0 | +0.5 | 6,410,500 |
| 2/24 | 2,859.5 | 2,867.0 | 2,756.5 | 2,800.5 | -46.5 | -1.6 | 4,521,700 |
| 2/17 | 2,858.0 | 2,889.5 | 2,822.5 | 2,847.0 | -12.5 | -0.4 | 4,791,700 |
| 2/10 | 2,845.5 | 2,868.5 | 2,814.5 | 2,859.5 | +50.0 | +1.8 | 5,413,700 |
| 2/3 | 2,893.5 | 2,910.5 | 2,795.5 | 2,809.5 | -96.0 | -3.3 | 8,595,600 |
| 1/27 | 2,911.0 | 2,943.5 | 2,872.5 | 2,905.5 | +11.0 | +0.4 | 4,705,900 |
| 1/20 | 2,865.0 | 2,913.0 | 2,815.0 | 2,894.5 | +28.0 | +1.0 | 5,937,800 |
| 1/13 | 2,861.5 | 2,923.5 | 2,840.5 | 2,866.5 | -14.5 | -0.5 | 6,297,300 |
| 1/6 | 2,985.5 | 2,986.0 | 2,838.5 | 2,881.0 | -202.0 | -6.6 | 6,651,500 |
| 12/30 | 3,264.0 | 3,277.0 | 3,083.0 | 3,083.0 | -240.0 | -7.2 | 4,249,400 |
| 12/23 | 3,403.0 | 3,469.0 | 3,307.0 | 3,323.0 | -99.0 | -2.9 | 6,465,700 |
| 12/16 | 3,413.0 | 3,491.0 | 3,389.0 | 3,422.0 | -11.0 | -0.3 | 6,750,400 |
| 12/9 | 3,369.0 | 3,437.0 | 3,291.0 | 3,433.0 | +90.0 | +2.7 | 7,629,200 |
| 12/2 | 3,600.0 | 3,613.0 | 3,343.0 | 3,343.0 | -232.0 | -6.5 | 9,609,300 |
| 11/25 | 3,510.0 | 3,658.0 | 3,500.0 | 3,575.0 | +83.0 | +2.4 | 5,632,700 |
| 11/18 | 3,370.0 | 3,495.0 | 3,285.0 | 3,492.0 | +124.0 | +3.7 | 6,512,000 |
| 11/11 | 3,413.0 | 3,557.0 | 3,328.0 | 3,368.0 | -17.0 | -0.5 | 8,762,600 |
| 11/4 | 3,509.0 | 3,539.0 | 3,331.0 | 3,385.0 | -100.0 | -2.9 | 7,709,600 |
| 10/28 | 3,446.0 | 3,516.0 | 3,390.0 | 3,485.0 | +56.0 | +1.6 | 11,021,000 |
| 10/21 | 3,476.0 | 3,494.0 | 3,403.0 | 3,429.0 | -55.0 | -1.6 | 5,481,000 |
| 10/14 | 3,393.0 | 3,488.0 | 3,366.0 | 3,484.0 | +71.0 | +2.1 | 4,733,800 |
| 10/7 | 3,365.0 | 3,452.0 | 3,310.0 | 3,413.0 | +32.0 | +1.0 | 5,567,700 |
| 9/30 | 3,290.0 | 3,449.0 | 3,253.0 | 3,381.0 | +61.0 | +1.8 | 7,324,800 |
| 9/22 | 3,361.0 | 3,404.0 | 3,294.0 | 3,320.0 | -41.0 | -1.2 | 2,981,200 |
| 9/16 | 3,395.0 | 3,404.0 | 3,306.0 | 3,361.0 | -54.0 | -1.6 | 5,430,100 |
| 9/9 | 3,308.0 | 3,436.0 | 3,288.0 | 3,415.0 | +61.0 | +1.8 | 8,068,500 |
| 9/2 | 3,280.0 | 3,424.0 | 3,267.0 | 3,354.0 | +19.0 | +0.6 | 9,716,500 |
| 8/26 | 3,290.0 | 3,449.0 | 3,286.0 | 3,335.0 | +42.0 | +1.3 | 7,159,000 |
| 8/19 | 3,400.0 | 3,422.0 | 3,256.0 | 3,293.0 | -91.0 | -2.7 | 6,614,700 |
| 8/12 | 3,343.0 | 3,467.0 | 3,334.0 | 3,384.0 | +44.0 | +1.3 | 5,261,300 |
▶︎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
