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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,829.0 | 2,844.5 | 2,721.5 | 2,738.5 | -117.5 | -4.1 | 6,388,100 |
| 12/30 | 2,801.5 | 2,886.5 | 2,795.0 | 2,856.0 | +45.0 | +1.6 | 3,706,500 |
| 12/24 | 2,823.0 | 2,877.5 | 2,785.5 | 2,811.0 | -31.5 | -1.1 | 5,590,300 |
| 12/17 | 2,753.5 | 2,847.0 | 2,750.5 | 2,842.5 | +95.5 | +3.5 | 7,849,000 |
| 12/10 | 2,613.0 | 2,794.0 | 2,606.5 | 2,747.0 | +162.0 | +6.3 | 10,259,800 |
| 12/3 | 2,503.0 | 2,595.0 | 2,451.0 | 2,585.0 | +82.0 | +3.3 | 12,477,100 |
| 11/26 | 2,430.0 | 2,527.0 | 2,413.5 | 2,503.0 | +62.5 | +2.6 | 4,649,300 |
| 11/19 | 2,480.0 | 2,509.5 | 2,416.0 | 2,440.5 | -23.0 | -0.9 | 3,953,100 |
| 11/12 | 2,469.5 | 2,491.5 | 2,385.5 | 2,463.5 | -35.0 | -1.4 | 4,605,500 |
| 11/5 | 2,440.0 | 2,512.5 | 2,413.5 | 2,498.5 | +113.0 | +4.7 | 4,290,100 |
| 10/29 | 2,448.0 | 2,467.5 | 2,361.5 | 2,385.5 | -74.0 | -3.0 | 5,009,100 |
| 10/22 | 2,450.0 | 2,490.0 | 2,414.0 | 2,459.5 | -2.0 | -0.1 | 4,471,700 |
| 10/15 | 2,407.0 | 2,465.0 | 2,391.5 | 2,461.5 | +36.0 | +1.5 | 4,066,500 |
| 10/8 | 2,524.5 | 2,531.0 | 2,389.0 | 2,425.5 | -67.5 | -2.7 | 4,535,200 |
| 10/1 | 2,666.0 | 2,678.5 | 2,484.0 | 2,493.0 | -181.5 | -6.8 | 5,961,700 |
| 9/24 | 2,672.5 | 2,684.5 | 2,635.0 | 2,674.5 | -29.0 | -1.1 | 2,771,900 |
| 9/17 | 2,670.5 | 2,722.5 | 2,637.0 | 2,703.5 | +19.5 | +0.7 | 6,105,200 |
| 9/10 | 2,771.5 | 2,774.0 | 2,648.0 | 2,684.0 | -62.0 | -2.3 | 5,260,900 |
| 9/3 | 2,595.0 | 2,750.0 | 2,574.0 | 2,746.0 | +167.0 | +6.5 | 4,815,600 |
| 8/27 | 2,631.0 | 2,654.0 | 2,573.0 | 2,579.0 | -15.5 | -0.6 | 3,968,100 |
| 8/20 | 2,506.0 | 2,625.0 | 2,469.0 | 2,594.5 | +87.0 | +3.5 | 4,363,000 |
| 8/13 | 2,484.0 | 2,538.0 | 2,484.0 | 2,507.5 | +36.5 | +1.5 | 2,385,000 |
| 8/6 | 2,548.0 | 2,596.5 | 2,462.0 | 2,471.0 | -14.5 | -0.6 | 5,449,700 |
| 7/30 | 2,550.0 | 2,566.0 | 2,453.0 | 2,485.5 | -27.5 | -1.1 | 4,885,300 |
| 7/21 | 2,493.0 | 2,537.5 | 2,478.0 | 2,513.0 | +11.0 | +0.4 | 2,214,000 |
| 7/16 | 2,498.0 | 2,578.0 | 2,490.0 | 2,502.0 | +52.0 | +2.1 | 5,433,900 |
| 7/9 | 2,492.0 | 2,502.5 | 2,407.0 | 2,450.0 | -49.0 | -2.0 | 5,437,100 |
| 7/2 | 2,527.5 | 2,530.5 | 2,464.5 | 2,499.0 | -12.5 | -0.5 | 4,869,400 |
| 6/25 | 2,436.0 | 2,514.5 | 2,411.5 | 2,511.5 | +25.5 | +1.0 | 7,359,700 |
| 6/18 | 2,499.0 | 2,534.0 | 2,475.0 | 2,486.0 | -14.0 | -0.6 | 5,524,800 |
▶︎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
