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
2026/10/05 2,282 2,286 2,269 2,279 986,000
2026/10/02 2,319 2,321 2,290 2,290 1,499,300
2026/10/01 2,341 2,349 2,289 2,333 1,609,100
2026/09/30 2,337 2,360 2,311 2,347 1,829,100
2026/09/29 2,388 2,389 2,331 2,334 1,620,900
2026/09/28 2,420 2,433 2,408 2,410 1,359,100
2026/09/25 2,440 2,458 2,430 2,442 1,840,900
2026/09/24 2,400 2,415 2,379 2,408 1,906,200
2026/09/18 2,399 2,405 2,376 2,389 2,461,300
2026/09/17 2,359 2,396 2,353 2,391 1,298,200
2026/09/16 2,355 2,358 2,330 2,330 1,083,800
2026/09/15 2,357 2,369 2,331 2,354 1,053,900
2026/09/14 2,341 2,345 2,308 2,338 1,240,400
2026/09/11 2,301 2,328 2,291 2,320 1,647,400
2026/09/10 2,352 2,358 2,335 2,344 1,150,900
2026/09/09 2,430 2,430 2,349 2,353 1,354,600
2026/09/08 2,402 2,438 2,393 2,425 1,218,900
2026/09/07 2,445 2,452 2,406 2,419 1,201,300
2026/09/04 2,460 2,480 2,420 2,449 1,559,800
2026/09/03 2,491 2,511 2,460 2,490 1,481,700
2026/09/02 2,470 2,491 2,458 2,470 1,460,800
2026/09/01 2,448 2,499 2,440 2,486 1,029,200
2026/08/31 2,430 2,454 2,424 2,451 1,569,500
2026/08/28 2,460 2,483 2,442 2,457 1,269,300
2026/08/27 2,462 2,493 2,420 2,456 1,045,700
2026/08/26 2,490 2,518 2,475 2,491 1,811,900
2026/08/25 2,470 2,475 2,421 2,459 1,772,500
2026/08/24 2,458 2,482 2,432 2,444 1,189,600
2026/08/21 2,472 2,477 2,432 2,448 1,467,200
2026/08/20 2,491 2,499 2,470 2,482 1,548,800
2026/08/19 2,461 2,477 2,433 2,460 1,595,900
2026/08/18 2,429 2,444 2,396 2,441 1,426,700
2026/08/17 2,425 2,434 2,397 2,409 1,556,000
2026/08/14 2,418 2,449 2,416 2,430 1,323,900
2026/08/13 2,424 2,436 2,403 2,418 1,481,200
2026/08/12 2,420 2,431 2,382 2,416 1,622,100
2026/08/10 2,378 2,423 2,359 2,419 1,335,600
2026/08/07 2,348 2,393 2,333 2,381 1,307,700
2026/08/06 2,303 2,349 2,297 2,338 1,513,200
2026/08/05 2,320 2,320 2,265 2,301 1,636,100
2026/08/04 2,318 2,321 2,290 2,307 2,047,600
2026/08/03 2,307 2,368 2,287 2,338 1,775,600
2026/07/31 2,381 2,409 2,324 2,384 3,274,400
2026/07/30 2,480 2,482 2,404 2,458 1,852,100
2026/07/29 2,450 2,515 2,427 2,492 2,326,700
2026/07/28 2,450 2,457 2,409 2,417 1,462,400
2026/07/27 2,410 2,449 2,406 2,440 1,568,600
2026/07/24 2,397 2,441 2,384 2,435 1,507,300
2026/07/23 2,396 2,411 2,378 2,399 1,081,400
2026/07/22 2,389 2,431 2,384 2,405 1,236,400
2026/07/21 2,432 2,449 2,395 2,397 1,492,300
2026/07/17 2,376 2,440 2,354 2,426 2,057,200
2026/07/16 2,366 2,411 2,345 2,347 1,579,900
2026/07/15 2,383 2,418 2,365 2,389 1,516,100
2026/07/14 2,412 2,451 2,389 2,433 1,327,200
2026/07/13 2,449 2,450 2,386 2,401 1,072,800
2026/07/10 2,450 2,472 2,422 2,428 1,422,400
2026/07/09 2,499 2,507 2,435 2,449 1,131,700
2026/07/08 2,465 2,500 2,449 2,489 1,453,500
2026/07/07 2,440 2,467 2,423 2,459 1,280,500
2026/07/06 2,435 2,455 2,426 2,449 1,202,300
2026/07/03 2,460 2,470 2,409 2,419 1,067,000
2026/07/02 2,400 2,422 2,352 2,402 1,440,100
2026/07/01 2,379 2,390 2,336 2,368 1,547,900
2026/06/30 2,398 2,431 2,379 2,388 1,925,000
2026/06/29 2,387 2,417 2,377 2,410 1,926,200
2026/06/26 2,360 2,378 2,326 2,378 1,384,000
2026/06/25 2,385 2,385 2,338 2,341 1,145,000
2026/06/24 2,326 2,365 2,323 2,350 1,427,500
2026/06/23 2,340 2,352 2,321 2,329 1,735,400
2026/06/22 2,335 2,390 2,319 2,346 1,832,500
2026/06/19 2,210 2,249 2,208 2,249 2,238,300
2026/06/18 2,269 2,290 2,248 2,277 1,411,600
2026/06/17 2,259 2,277 2,240 2,250 1,121,900
2026/06/16 2,267 2,290 2,246 2,259 1,555,000
2026/06/15 2,297 2,311 2,264 2,265 1,880,800
2026/06/12 2,236 2,246 2,188 2,213 1,938,800
2026/06/11 2,187 2,246 2,187 2,238 1,702,500
2026/06/10 2,196 2,232 2,189 2,224 1,727,700
2026/06/09 2,247 2,248 2,202 2,214 1,279,900
2026/06/08 2,243 2,274 2,221 2,248 1,828,100
2026/06/05 2,207 2,234 2,187 2,225 1,647,400
2026/06/04 2,172 2,229 2,157 2,196 2,306,700
2026/06/03 2,200 2,204 2,115 2,158 3,190,200
2026/06/02 2,280 2,297 2,207 2,217 2,742,900
2026/06/01 2,364 2,364 2,297 2,322 1,447,100
2026/05/29 2,406 2,420 2,385 2,393 1,997,700
2026/05/28 2,368 2,408 2,362 2,400 1,638,000
2026/05/27 2,344 2,378 2,271 2,367 2,270,800
2026/05/26 2,435 2,447 2,383 2,394 1,249,400
2026/05/25 2,508 2,511 2,429 2,438 1,470,700
2026/05/22 2,484 2,539 2,467 2,483 2,447,800
2026/05/21 2,458 2,489 2,444 2,446 1,856,600
2026/05/20 2,467 2,486 2,415 2,427 1,860,400
2026/05/19 2,401 2,440 2,394 2,425 1,908,300
2026/05/18 2,507 2,517 2,433 2,442 1,545,800
2026/05/15 2,563 2,565 2,518 2,534 1,470,500
2026/05/14 2,535 2,574 2,509 2,574 1,412,300
2026/05/13 2,500 2,557 2,490 2,553 2,630,000
2026/05/12 2,467 2,510 2,455 2,479 1,518,900
2026/05/11 2,480 2,524 2,421 2,462 2,647,600
2026/05/08 2,359 2,481 2,251 2,481 5,080,800
2026/05/07 2,319 2,362 2,293 2,361 2,830,800
2026/05/01 2,287 2,328 2,269 2,316 1,496,900
2026/04/30 2,298 2,315 2,260 2,306 1,916,700
2026/04/28 2,316 2,316 2,272 2,313 1,766,800
2026/04/27 2,321 2,327 2,294 2,305 1,169,200
2026/04/24 2,322 2,350 2,316 2,350 1,461,100
2026/04/23 2,300 2,320 2,281 2,316 1,770,400
2026/04/22 2,342 2,345 2,305 2,322 2,105,000
2026/04/21 2,411 2,414 2,357 2,357 1,464,700
2026/04/20 2,413 2,430 2,399 2,430 1,318,800
2026/04/17 2,466 2,469 2,399 2,407 1,886,100
2026/04/16 2,452 2,496 2,444 2,492 1,465,800
2026/04/15 2,485 2,495 2,436 2,452 2,050,200
2026/04/14 2,505 2,516 2,470 2,477 1,496,100
2026/04/13 2,500 2,528 2,492 2,492 1,207,800
2026/04/10 2,534 2,565 2,507 2,510 1,439,300
2026/04/09 2,583 2,589 2,545 2,545 1,199,900
2026/04/08 2,592 2,604 2,547 2,547 1,688,700
2026/04/07 2,529 2,549 2,517 2,542 883,500
2026/04/06 2,550 2,565 2,532 2,532 717,900
2026/04/03 2,530 2,537 2,493 2,533 1,025,000
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

このページの先頭へ