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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,527.5 | 2,576.5 | 2,473.0 | 2,498.0 | -56.5 | -2.2 | 5,634,800 |
| 4/10 | 2,488.0 | 2,595.0 | 2,467.5 | 2,554.5 | +131.5 | +5.4 | 6,764,700 |
| 4/3 | 2,456.0 | 2,578.0 | 2,387.0 | 2,423.0 | -57.5 | -2.3 | 9,395,500 |
| 3/27 | 2,050.0 | 2,480.5 | 2,022.5 | 2,480.5 | +440.5 | +21.6 | 10,320,700 |
| 3/19 | 1,967.5 | 2,100.0 | 1,850.0 | 2,040.0 | +75.0 | +3.8 | 7,716,800 |
| 3/13 | 2,136.0 | 2,145.5 | 1,841.0 | 1,965.0 | -225.0 | -10.3 | 11,277,100 |
| 3/6 | 2,160.0 | 2,292.0 | 2,150.5 | 2,190.0 | -20.0 | -0.9 | 7,141,200 |
| 2/28 | 2,430.0 | 2,482.5 | 2,186.0 | 2,210.0 | -356.0 | -13.9 | 9,413,400 |
| 2/21 | 2,575.5 | 2,610.5 | 2,514.0 | 2,566.0 | -38.5 | -1.5 | 5,033,600 |
| 2/14 | 2,648.0 | 2,662.0 | 2,584.0 | 2,604.5 | -86.0 | -3.2 | 5,358,700 |
| 2/7 | 2,531.5 | 2,727.5 | 2,510.5 | 2,690.5 | +151.0 | +6.0 | 7,750,100 |
| 1/31 | 2,590.5 | 2,596.0 | 2,500.5 | 2,539.5 | -90.5 | -3.4 | 5,633,700 |
| 1/24 | 2,589.5 | 2,640.0 | 2,580.0 | 2,630.0 | +43.0 | +1.7 | 4,072,000 |
| 1/17 | 2,579.0 | 2,628.0 | 2,564.0 | 2,587.0 | +1.0 | +0.0 | 4,778,000 |
| 1/10 | 2,428.0 | 2,599.0 | 2,402.0 | 2,586.0 | +84.0 | +3.4 | 8,459,300 |
| 12/30 | 2,500.0 | 2,522.5 | 2,495.0 | 2,502.0 | -5.0 | -0.2 | 809,400 |
| 12/27 | 2,462.0 | 2,525.0 | 2,459.5 | 2,507.0 | +50.5 | +2.1 | 4,020,500 |
| 12/20 | 2,460.0 | 2,497.5 | 2,440.5 | 2,456.5 | -5.0 | -0.2 | 6,185,500 |
| 12/13 | 2,446.0 | 2,480.0 | 2,412.5 | 2,461.5 | +22.0 | +0.9 | 5,708,600 |
| 12/6 | 2,458.0 | 2,471.0 | 2,420.0 | 2,439.5 | -15.5 | -0.6 | 4,847,800 |
| 11/29 | 2,423.0 | 2,509.0 | 2,394.0 | 2,455.0 | +30.0 | +1.2 | 10,357,900 |
| 11/22 | 2,290.0 | 2,500.0 | 2,257.5 | 2,425.0 | +185.0 | +8.3 | 19,257,500 |
| 11/15 | 2,242.5 | 2,257.5 | 2,173.5 | 2,240.0 | +12.5 | +0.6 | 9,059,300 |
| 11/8 | 2,097.0 | 2,230.0 | 2,076.0 | 2,227.5 | +156.5 | +7.6 | 8,708,100 |
| 11/1 | 1,994.5 | 2,092.0 | 1,970.5 | 2,071.0 | +58.0 | +2.9 | 6,914,800 |
| 10/25 | 1,946.0 | 2,013.0 | 1,915.0 | 2,013.0 | +73.5 | +3.8 | 4,943,000 |
| 10/18 | 1,930.0 | 1,998.0 | 1,928.5 | 1,939.5 | +39.5 | +2.1 | 4,361,900 |
| 10/11 | 1,881.5 | 1,909.5 | 1,855.5 | 1,900.0 | +19.5 | +1.0 | 4,264,100 |
| 10/4 | 1,966.0 | 1,994.5 | 1,846.5 | 1,880.5 | -101.5 | -5.1 | 6,749,200 |
| 9/27 | 2,014.0 | 2,050.5 | 1,957.5 | 1,982.0 | -9.5 | -0.5 | 5,617,200 |
▶︎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
