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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,416.0 | 2,506.5 | 2,398.0 | 2,500.0 | +87.5 | +3.6 | 6,686,500 |
| 6/4 | 2,520.0 | 2,531.5 | 2,383.0 | 2,412.5 | -100.0 | -4.0 | 5,356,200 |
| 5/28 | 2,519.0 | 2,543.5 | 2,441.0 | 2,512.5 | -24.0 | -1.0 | 10,202,100 |
| 5/21 | 2,486.0 | 2,557.5 | 2,461.0 | 2,536.5 | +0.5 | +0.0 | 5,638,600 |
| 5/14 | 2,846.0 | 2,900.0 | 2,457.5 | 2,536.0 | -309.5 | -10.9 | 10,034,800 |
| 5/7 | 2,800.0 | 2,890.0 | 2,800.0 | 2,845.5 | +94.5 | +3.4 | 2,965,000 |
| 4/30 | 2,899.5 | 2,904.5 | 2,701.5 | 2,751.0 | -197.0 | -6.7 | 6,587,500 |
| 4/23 | 2,826.0 | 2,977.0 | 2,821.5 | 2,948.0 | +133.5 | +4.7 | 6,498,700 |
| 4/16 | 2,834.0 | 2,837.0 | 2,760.0 | 2,814.5 | +12.5 | +0.5 | 3,438,800 |
| 4/9 | 2,880.0 | 2,880.0 | 2,746.0 | 2,802.0 | -68.0 | -2.4 | 4,894,700 |
| 4/2 | 2,937.0 | 2,975.5 | 2,864.5 | 2,870.0 | -69.5 | -2.4 | 6,088,500 |
| 3/26 | 2,968.0 | 2,983.0 | 2,853.5 | 2,939.5 | -54.0 | -1.8 | 5,714,500 |
| 3/19 | 2,851.0 | 2,996.5 | 2,835.5 | 2,993.5 | +151.0 | +5.3 | 6,079,500 |
| 3/12 | 2,800.0 | 2,853.5 | 2,784.0 | 2,842.5 | +74.5 | +2.7 | 5,830,100 |
| 3/5 | 2,864.0 | 2,899.0 | 2,733.5 | 2,768.0 | -96.0 | -3.4 | 5,455,300 |
| 2/26 | 3,098.0 | 3,112.0 | 2,864.0 | 2,864.0 | -209.0 | -6.8 | 4,786,100 |
| 2/19 | 3,150.0 | 3,163.0 | 3,048.0 | 3,073.0 | -48.0 | -1.5 | 3,596,700 |
| 2/12 | 3,130.0 | 3,185.0 | 3,102.0 | 3,121.0 | -33.0 | -1.1 | 3,689,800 |
| 2/5 | 3,122.0 | 3,243.0 | 3,077.0 | 3,154.0 | +29.0 | +0.9 | 5,845,400 |
| 1/29 | 3,094.0 | 3,275.0 | 3,027.0 | 3,125.0 | +70.0 | +2.3 | 10,519,200 |
| 1/22 | 3,081.0 | 3,148.0 | 3,039.0 | 3,055.0 | -20.0 | -0.7 | 3,906,900 |
| 1/15 | 3,124.0 | 3,139.0 | 3,058.0 | 3,075.0 | -52.0 | -1.7 | 3,853,900 |
| 1/8 | 3,104.0 | 3,132.0 | 3,042.0 | 3,127.0 | +19.0 | +0.6 | 5,757,200 |
| 12/30 | 3,180.0 | 3,263.0 | 3,091.0 | 3,108.0 | -63.0 | -2.0 | 3,510,600 |
| 12/25 | 3,167.0 | 3,264.0 | 3,145.0 | 3,171.0 | +6.0 | +0.2 | 3,532,400 |
| 12/18 | 3,188.0 | 3,240.0 | 3,109.0 | 3,165.0 | -11.0 | -0.4 | 3,963,100 |
| 12/11 | 3,264.0 | 3,279.0 | 3,118.0 | 3,176.0 | -84.0 | -2.6 | 4,323,200 |
| 12/4 | 3,339.0 | 3,358.0 | 3,181.0 | 3,260.0 | -37.0 | -1.1 | 8,966,700 |
| 11/27 | 3,222.0 | 3,310.0 | 3,218.0 | 3,297.0 | +126.0 | +4.0 | 4,661,400 |
| 11/20 | 3,186.0 | 3,208.0 | 3,077.0 | 3,171.0 | +19.0 | +0.6 | 5,344,200 |
▶︎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
