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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,700.0 | 3,706.0 | 3,313.0 | 3,340.0 | -398.0 | -10.7 | 11,394,200 |
| 7/29 | 3,888.0 | 3,888.0 | 3,720.0 | 3,738.0 | -154.0 | -4.0 | 6,260,500 |
| 7/22 | 3,881.0 | 3,917.0 | 3,816.0 | 3,892.0 | -37.0 | -0.9 | 4,633,300 |
| 7/15 | 3,801.0 | 3,990.0 | 3,787.0 | 3,929.0 | +173.0 | +4.6 | 7,849,100 |
| 7/8 | 3,475.0 | 3,787.0 | 3,416.0 | 3,756.0 | +304.0 | +8.8 | 8,195,600 |
| 7/1 | 3,280.0 | 3,564.0 | 3,254.0 | 3,452.0 | +186.0 | +5.7 | 9,892,700 |
| 6/24 | 3,154.0 | 3,277.0 | 3,152.0 | 3,266.0 | +85.0 | +2.7 | 5,523,900 |
| 6/17 | 3,286.0 | 3,361.0 | 3,162.0 | 3,181.0 | -150.0 | -4.5 | 7,479,400 |
| 6/10 | 3,224.0 | 3,442.0 | 3,221.0 | 3,331.0 | +112.0 | +3.5 | 6,612,900 |
| 6/3 | 3,511.0 | 3,512.0 | 3,205.0 | 3,219.0 | -292.0 | -8.3 | 16,848,100 |
| 5/27 | 3,538.0 | 3,586.0 | 3,481.0 | 3,511.0 | +22.0 | +0.6 | 6,603,500 |
| 5/20 | 3,350.0 | 3,502.0 | 3,343.0 | 3,489.0 | +169.0 | +5.1 | 7,435,400 |
| 5/13 | 3,441.0 | 3,455.0 | 3,110.0 | 3,320.0 | -121.0 | -3.5 | 10,012,000 |
| 5/6 | 3,350.0 | 3,448.0 | 3,337.0 | 3,441.0 | +108.0 | +3.2 | 3,665,600 |
| 4/28 | 3,250.0 | 3,343.0 | 3,223.0 | 3,333.0 | +86.0 | +2.7 | 8,700,400 |
| 4/22 | 3,193.0 | 3,262.0 | 3,167.0 | 3,247.0 | +21.0 | +0.7 | 4,580,200 |
| 4/15 | 3,170.0 | 3,248.0 | 3,112.0 | 3,226.0 | +31.0 | +1.0 | 5,176,800 |
| 4/8 | 3,089.0 | 3,196.0 | 3,057.0 | 3,195.0 | +123.0 | +4.0 | 6,408,300 |
| 4/1 | 3,148.0 | 3,176.0 | 3,062.0 | 3,072.0 | -91.0 | -2.9 | 5,387,400 |
| 3/25 | 3,059.0 | 3,167.0 | 3,018.0 | 3,163.0 | +136.0 | +4.5 | 4,616,000 |
| 3/18 | 2,932.5 | 3,107.0 | 2,889.5 | 3,027.0 | +110.0 | +3.8 | 8,096,500 |
| 3/11 | 2,794.5 | 2,950.0 | 2,740.5 | 2,917.0 | +73.0 | +2.6 | 11,934,700 |
| 3/4 | 2,813.5 | 2,889.0 | 2,780.0 | 2,844.0 | +38.0 | +1.4 | 7,016,100 |
| 2/25 | 2,824.5 | 2,858.0 | 2,783.0 | 2,806.0 | -45.5 | -1.6 | 5,704,800 |
| 2/18 | 2,817.0 | 2,879.5 | 2,811.0 | 2,851.5 | -2.5 | -0.1 | 6,235,200 |
| 2/10 | 2,795.0 | 2,882.0 | 2,790.0 | 2,854.0 | +64.5 | +2.3 | 5,455,100 |
| 2/4 | 2,753.0 | 2,837.0 | 2,721.0 | 2,789.5 | +44.5 | +1.6 | 9,699,100 |
| 1/28 | 2,690.5 | 2,790.0 | 2,637.0 | 2,745.0 | +44.5 | +1.7 | 6,573,300 |
| 1/21 | 2,850.0 | 2,853.0 | 2,652.5 | 2,700.5 | -125.0 | -4.4 | 6,395,600 |
| 1/14 | 2,765.0 | 2,839.0 | 2,740.5 | 2,825.5 | +87.0 | +3.2 | 5,360,100 |
▶︎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
