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 |
|---|---|
| 2,777.0 (24/01/17) | 1,708.0 (24/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,777.0 (24/01/17) | 1,708.0 (24/11/27) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,760.0 | 1,776.0 | 1,708.0 | 1,732.0 | -15.5 | -0.9 | 12,731,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,227.0 | 3,322.0 | 3,118.0 | 3,152.0 | -59.0 | -1.8 | 5,579,800 |
| 11/6 | 2,975.0 | 3,258.0 | 2,968.0 | 3,211.0 | +239.0 | +8.0 | 4,862,700 |
| 10/30 | 3,199.0 | 3,254.0 | 2,972.0 | 2,972.0 | -222.0 | -7.0 | 4,174,800 |
| 10/23 | 3,259.0 | 3,374.0 | 3,162.0 | 3,194.0 | -49.0 | -1.5 | 4,484,200 |
| 10/16 | 3,375.0 | 3,390.0 | 3,201.0 | 3,243.0 | -77.0 | -2.3 | 4,126,700 |
| 10/9 | 3,196.0 | 3,326.0 | 3,165.0 | 3,320.0 | +152.0 | +4.8 | 4,689,600 |
| 10/2 | 3,364.0 | 3,382.0 | 3,136.0 | 3,168.0 | -159.0 | -4.8 | 4,798,800 |
| 9/25 | 3,374.0 | 3,415.0 | 3,314.0 | 3,327.0 | -44.0 | -1.3 | 3,123,500 |
| 9/18 | 3,278.0 | 3,422.0 | 3,261.0 | 3,371.0 | +85.0 | +2.6 | 4,670,000 |
| 9/11 | 3,150.0 | 3,287.0 | 3,134.0 | 3,286.0 | +99.0 | +3.1 | 4,290,500 |
| 9/4 | 3,198.0 | 3,294.0 | 3,183.0 | 3,187.0 | -1.0 | +0.0 | 4,231,000 |
| 8/28 | 3,279.0 | 3,328.0 | 3,151.0 | 3,188.0 | -92.0 | -2.8 | 3,888,200 |
| 8/21 | 3,265.0 | 3,349.0 | 3,233.0 | 3,280.0 | +10.0 | +0.3 | 5,141,700 |
| 8/14 | 3,057.0 | 3,290.0 | 3,041.0 | 3,270.0 | +239.0 | +7.9 | 6,084,100 |
| 8/7 | 3,007.0 | 3,120.0 | 2,962.5 | 3,031.0 | +67.5 | +2.3 | 5,829,100 |
| 7/31 | 3,120.0 | 3,121.0 | 2,962.0 | 2,963.5 | +23.5 | +0.8 | 7,295,800 |
| 7/22 | 2,947.0 | 2,987.5 | 2,912.0 | 2,940.0 | +1.5 | +0.1 | 2,216,600 |
| 7/17 | 2,900.0 | 3,006.0 | 2,868.0 | 2,938.5 | +28.5 | +1.0 | 6,687,300 |
| 7/10 | 3,050.0 | 3,072.0 | 2,891.0 | 2,910.0 | -134.0 | -4.4 | 5,985,500 |
| 7/3 | 3,141.0 | 3,163.0 | 3,013.0 | 3,044.0 | -120.0 | -3.8 | 5,229,900 |
| 6/26 | 3,110.0 | 3,177.0 | 3,070.0 | 3,164.0 | +34.0 | +1.1 | 4,809,100 |
| 6/19 | 3,014.0 | 3,168.0 | 3,001.0 | 3,130.0 | +94.0 | +3.1 | 6,712,400 |
| 6/12 | 2,986.0 | 3,138.0 | 2,847.5 | 3,036.0 | +10.0 | +0.3 | 10,131,200 |
| 6/5 | 3,100.0 | 3,120.0 | 3,001.0 | 3,026.0 | -51.0 | -1.7 | 7,584,700 |
| 5/29 | 2,880.0 | 3,085.0 | 2,868.0 | 3,077.0 | +228.5 | +8.0 | 10,539,200 |
| 5/22 | 2,759.0 | 2,892.0 | 2,732.5 | 2,848.5 | +132.0 | +4.9 | 7,847,000 |
| 5/15 | 2,621.5 | 2,766.0 | 2,595.5 | 2,716.5 | +97.5 | +3.7 | 8,669,800 |
| 5/8 | 2,547.5 | 2,634.5 | 2,540.0 | 2,619.0 | +47.0 | +1.8 | 2,825,200 |
| 5/1 | 2,584.5 | 2,649.0 | 2,561.5 | 2,572.0 | -3.0 | -0.1 | 4,443,900 |
| 4/24 | 2,490.5 | 2,580.0 | 2,490.5 | 2,575.0 | +77.0 | +3.1 | 6,579,400 |
▶︎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
