日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

小野薬品工業(4528)の株価時系列情報

小野薬品工業(4528)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/27 2,532 2,549 2,496 2,549 2,683,500
2026/03/26 2,487 2,508 2,462 2,494 1,595,800
2026/03/25 2,434 2,479 2,426 2,461 2,269,000
2026/03/24 2,369 2,397 2,361 2,388 1,445,300
2026/03/23 2,340 2,350 2,308 2,332 2,508,600
2026/03/19 2,351 2,397 2,349 2,350 6,153,800
2026/03/18 2,370 2,420 2,370 2,411 1,797,400
2026/03/17 2,348 2,388 2,346 2,367 1,824,000
2026/03/16 2,345 2,355 2,324 2,340 1,513,900
2026/03/13 2,321 2,385 2,320 2,363 2,407,500
2026/03/12 2,361 2,400 2,321 2,336 3,222,200
2026/03/11 2,399 2,442 2,388 2,388 3,348,700
2026/03/10 2,528 2,529 2,410 2,410 2,585,400
2026/03/09 2,424 2,488 2,420 2,478 2,458,700
2026/03/06 2,444 2,527 2,436 2,521 1,781,800
2026/03/05 2,589 2,589 2,493 2,493 3,086,200
2026/03/04 2,390 2,450 2,388 2,436 2,807,100
2026/03/03 2,506 2,526 2,471 2,488 2,229,200
2026/03/02 2,626 2,626 2,506 2,544 3,085,800
2026/02/27 2,600 2,675 2,587 2,675 2,503,900
2026/02/26 2,627 2,639 2,608 2,624 1,621,200
2026/02/25 2,662 2,663 2,622 2,646 2,112,000
2026/02/24 2,618 2,652 2,593 2,628 2,429,600
2026/02/20 2,610 2,653 2,598 2,618 3,394,700
2026/02/19 2,530 2,609 2,508 2,595 2,434,600
2026/02/18 2,541 2,575 2,539 2,564 1,537,500
2026/02/17 2,542 2,548 2,516 2,516 1,155,300
2026/02/16 2,566 2,567 2,512 2,545 1,785,500
2026/02/13 2,526 2,572 2,511 2,537 2,395,800
2026/02/12 2,565 2,565 2,497 2,505 2,021,600
2026/02/10 2,542 2,560 2,521 2,547 1,455,600
2026/02/09 2,525 2,565 2,509 2,548 2,388,100
2026/02/06 2,452 2,492 2,436 2,485 1,887,700
2026/02/05 2,455 2,488 2,427 2,465 2,213,100
2026/02/04 2,416 2,449 2,386 2,434 2,208,400
2026/02/03 2,357 2,447 2,341 2,412 3,260,500
2026/02/02 2,335 2,409 2,293 2,382 3,476,000
2026/01/30 2,320 2,328 2,288 2,303 3,232,600
2026/01/29 2,230 2,296 2,221 2,296 2,278,600
2026/01/28 2,273 2,301 2,240 2,266 2,649,500
2026/01/27 2,265 2,333 2,240 2,323 2,063,800
2026/01/26 2,270 2,290 2,254 2,287 1,692,400
2026/01/23 2,274 2,290 2,259 2,288 1,390,300
2026/01/22 2,260 2,264 2,238 2,264 1,933,900
2026/01/21 2,232 2,248 2,202 2,244 1,602,000
2026/01/20 2,294 2,294 2,235 2,257 1,349,000
2026/01/19 2,246 2,256 2,235 2,244 1,191,100
2026/01/16 2,252 2,266 2,214 2,261 2,116,700
2026/01/15 2,263 2,291 2,255 2,278 1,909,200
2026/01/14 2,256 2,302 2,248 2,285 2,363,700
2026/01/13 2,279 2,296 2,255 2,262 1,874,500
2026/01/09 2,233 2,276 2,231 2,273 2,201,700
2026/01/08 2,211 2,250 2,199 2,250 2,775,500
2026/01/07 2,190 2,213 2,179 2,213 2,077,800
2026/01/06 2,175 2,190 2,148 2,190 2,043,100
2026/01/05 2,180 2,202 2,175 2,189 1,579,100
2025/12/30 2,178 2,180 2,158 2,173 1,234,800
2025/12/29 2,176 2,183 2,164 2,172 1,214,900
2025/12/26 2,190 2,194 2,178 2,194 845,800
2025/12/25 2,190 2,190 2,172 2,176 588,600
2025/12/24 2,192 2,212 2,175 2,175 1,228,000
2025/12/23 2,182 2,207 2,182 2,205 1,016,800
2025/12/22 2,200 2,200 2,173 2,182 1,266,800
2025/12/19 2,191 2,193 2,163 2,172 3,565,800
2025/12/18 2,212 2,219 2,187 2,189 1,138,600
2025/12/17 2,200 2,210 2,173 2,202 1,504,100
2025/12/16 2,220 2,229 2,199 2,199 1,533,900
2025/12/15 2,205 2,224 2,196 2,203 1,347,700
2025/12/12 2,191 2,198 2,170 2,177 1,433,200
2025/12/11 2,198 2,208 2,168 2,179 1,818,400
2025/12/10 2,173 2,206 2,171 2,198 1,789,000
2025/12/09 2,127 2,165 2,117 2,165 2,106,300
2025/12/08 2,113 2,129 2,100 2,121 1,449,500
2025/12/05 2,137 2,139 2,097 2,103 2,010,200
2025/12/04 2,120 2,149 2,092 2,142 2,051,000
2025/12/03 2,125 2,149 2,123 2,133 1,868,200
2025/12/02 2,110 2,147 2,103 2,144 2,080,600
2025/12/01 2,191 2,200 2,111 2,129 2,727,800
2025/11/28 2,196 2,213 2,182 2,201 2,377,100
2025/11/27 2,169 2,237 2,166 2,226 3,442,600
2025/11/26 2,115 2,174 2,114 2,169 3,105,100
2025/11/25 2,096 2,138 2,092 2,111 2,472,100
2025/11/21 2,049 2,096 2,041 2,078 3,105,700
2025/11/20 2,015 2,070 2,014 2,058 2,206,100
2025/11/19 2,010 2,024 1,988 2,010 2,131,100
2025/11/18 2,022 2,039 1,999 2,008 1,672,900
2025/11/17 2,034 2,038 2,001 2,014 1,275,000
2025/11/14 2,005 2,040 1,996 2,040 2,179,000
2025/11/13 1,995 2,010 1,983 2,004 1,734,600
2025/11/12 1,960 1,998 1,955 1,975 2,322,100
2025/11/11 1,917 1,952 1,909 1,952 1,707,000
2025/11/10 1,923 1,930 1,910 1,917 2,208,800
2025/11/07 1,941 1,948 1,912 1,929 2,013,300
2025/11/06 1,917 1,944 1,910 1,941 2,664,200
2025/11/05 1,911 1,919 1,885 1,910 2,533,600
2025/11/04 1,876 1,914 1,869 1,908 2,795,400
2025/10/31 1,869 1,892 1,860 1,877 3,215,700
2025/10/30 1,775 1,882 1,765 1,877 6,979,000
2025/10/29 1,821 1,833 1,774 1,780 2,710,200
2025/10/28 1,857 1,867 1,825 1,825 2,547,500
2025/10/27 1,846 1,872 1,842 1,864 2,435,900
2025/10/24 1,840 1,858 1,833 1,836 2,628,400
2025/10/23 1,834 1,835 1,813 1,835 2,041,600
2025/10/22 1,828 1,842 1,819 1,837 1,780,900
2025/10/21 1,840 1,841 1,817 1,828 1,732,400
2025/10/20 1,840 1,846 1,822 1,840 1,944,700
2025/10/17 1,810 1,815 1,793 1,813 1,948,900
2025/10/16 1,794 1,804 1,778 1,801 1,849,800
2025/10/15 1,777 1,793 1,768 1,784 1,950,500
2025/10/14 1,768 1,784 1,760 1,773 2,781,200
2025/10/10 1,854 1,855 1,792 1,806 4,602,700
2025/10/09 1,706 1,853 1,703 1,852 7,499,200
2025/10/08 1,749 1,750 1,722 1,727 2,273,800
2025/10/07 1,723 1,750 1,717 1,750 2,538,100
2025/10/06 1,720 1,736 1,707 1,722 2,423,300
2025/10/03 1,692 1,700 1,685 1,697 1,601,300
2025/10/02 1,705 1,706 1,678 1,697 2,391,900
2025/10/01 1,709 1,710 1,682 1,689 1,810,000
2025/09/30 1,695 1,717 1,689 1,703 2,504,800
2025/09/29 1,704 1,704 1,681 1,693 2,503,900
2025/09/26 1,680 1,724 1,674 1,723 3,437,200
2025/09/25 1,720 1,721 1,699 1,707 3,289,200
2025/09/24 1,735 1,751 1,715 1,724 2,650,600
2025/09/22 1,712 1,725 1,704 1,720 1,620,400
2025/09/19 1,726 1,740 1,711 1,711 3,912,100
2025/09/18 1,721 1,729 1,712 1,720 1,456,900
2025/09/17 1,737 1,737 1,710 1,710 1,802,200
2025/09/16 1,726 1,743 1,713 1,743 2,125,600
2025/09/12 1,744 1,744 1,725 1,727 2,228,600
2025/09/11 1,722 1,741 1,716 1,733 2,643,400
2025/09/10 1,754 1,767 1,742 1,742 2,220,700
2025/09/09 1,773 1,775 1,741 1,745 2,791,100
2025/09/08 1,742 1,777 1,737 1,777 3,362,000
2025/09/05 1,719 1,737 1,713 1,736 2,616,000
2025/09/04 1,717 1,738 1,712 1,736 2,792,700
2025/09/03 1,705 1,726 1,697 1,726 3,677,100
2025/09/02 1,708 1,720 1,696 1,707 2,920,700
2025/09/01 1,678 1,703 1,671 1,703 2,972,200
2025/08/29 1,645 1,675 1,636 1,657 4,660,300
2025/08/28 1,622 1,668 1,620 1,659 4,413,300
2025/08/27 1,613 1,627 1,596 1,610 6,063,100
2025/08/26 1,665 1,668 1,613 1,613 41,097,500
2025/08/25 1,660 1,666 1,646 1,666 3,173,300
2025/08/22 1,665 1,666 1,646 1,661 4,129,600
2025/08/21 1,692 1,697 1,652 1,665 4,072,000
2025/08/20 1,725 1,729 1,697 1,697 4,121,900
2025/08/19 1,688 1,717 1,681 1,717 3,950,600
2025/08/18 1,718 1,724 1,680 1,688 3,863,000
2025/08/15 1,711 1,718 1,693 1,709 3,654,200
2025/08/14 1,738 1,745 1,714 1,727 2,802,800
2025/08/13 1,701 1,738 1,699 1,738 3,912,000
2025/08/12 1,689 1,732 1,680 1,723 4,630,400
2025/08/08 1,683 1,718 1,678 1,708 3,301,500
2025/08/07 1,693 1,726 1,692 1,702 2,865,700
2025/08/06 1,695 1,742 1,695 1,710 3,434,500
2025/08/05 1,675 1,695 1,659 1,687 2,423,600
2025/08/04 1,641 1,678 1,641 1,653 3,001,700
2025/08/01 1,684 1,695 1,623 1,641 4,474,900
2025/07/31 1,680 1,699 1,677 1,691 3,498,500
2025/07/30 1,665 1,674 1,660 1,667 2,164,900
2025/07/29 1,641 1,665 1,640 1,661 1,741,300
2025/07/28 1,634 1,655 1,633 1,655 1,831,200
2025/07/25 1,637 1,639 1,614 1,631 1,838,100
2025/07/24 1,638 1,648 1,628 1,637 2,451,800
2025/07/23 1,601 1,635 1,600 1,625 2,690,800
2025/07/22 1,600 1,613 1,580 1,582 2,112,700
2025/07/18 1,645 1,645 1,597 1,600 2,665,700
2025/07/17 1,654 1,655 1,624 1,625 2,746,300
2025/07/16 1,650 1,663 1,646 1,660 2,141,300
2025/07/15 1,641 1,677 1,637 1,662 3,085,900
2025/07/14 1,607 1,642 1,604 1,639 2,513,100
2025/07/11 1,600 1,620 1,597 1,613 2,478,100
2025/07/10 1,582 1,594 1,573 1,591 2,066,700
2025/07/09 1,562 1,581 1,555 1,581 1,705,800
2025/07/08 1,562 1,570 1,545 1,550 2,361,900
2025/07/07 1,585 1,592 1,572 1,575 1,141,300
2025/07/04 1,578 1,599 1,574 1,585 1,705,000
2025/07/03 1,559 1,586 1,550 1,575 1,872,500
2025/07/02 1,549 1,578 1,547 1,561 2,188,600
2025/07/01 1,559 1,563 1,535 1,540 2,304,500
2025/06/30 1,545 1,559 1,543 1,559 1,991,900
2025/06/27 1,541 1,548 1,535 1,545 1,761,300
2025/06/26 1,539 1,547 1,532 1,535 1,610,800
2025/06/25 1,556 1,567 1,540 1,540 1,884,500
2025/06/24 1,551 1,568 1,547 1,562 1,689,600
2025/06/23 1,556 1,560 1,535 1,540 1,349,500
2025/06/20 1,545 1,558 1,543 1,555 4,044,100
2025/06/19 1,584 1,590 1,556 1,564 1,126,000
2025/06/18 1,555 1,585 1,555 1,579 2,510,800
2025/06/17 1,545 1,572 1,544 1,565 1,649,200
2025/06/16 1,569 1,595 1,562 1,562 1,784,800
2025/06/13 1,578 1,579 1,559 1,561 2,039,800
2025/06/12 1,565 1,581 1,557 1,579 1,703,800
2025/06/11 1,566 1,599 1,566 1,578 2,971,000
2025/06/10 1,529 1,549 1,528 1,543 1,682,800
2025/06/09 1,510 1,545 1,509 1,530 2,551,400
2025/06/06 1,516 1,523 1,501 1,502 2,358,800
2025/06/05 1,520 1,530 1,514 1,516 3,014,000
2025/06/04 1,536 1,558 1,534 1,538 2,584,600
2025/06/03 1,531 1,549 1,522 1,549 1,958,200

このページの先頭へ