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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 2025/06/02 | 1,543 | 1,555 | 1,538 | 1,549 | 1,986,800 |
| 2025/05/30 | 1,540 | 1,584 | 1,537 | 1,566 | 4,934,500 |
| 2025/05/29 | 1,549 | 1,557 | 1,541 | 1,545 | 1,627,600 |
| 2025/05/28 | 1,552 | 1,564 | 1,546 | 1,546 | 2,104,200 |
| 2025/05/27 | 1,554 | 1,564 | 1,546 | 1,553 | 1,576,100 |
| 2025/05/26 | 1,550 | 1,564 | 1,549 | 1,555 | 1,376,100 |
| 2025/05/23 | 1,526 | 1,554 | 1,524 | 1,544 | 2,279,800 |
| 2025/05/22 | 1,520 | 1,548 | 1,513 | 1,537 | 2,449,600 |
| 2025/05/21 | 1,529 | 1,537 | 1,520 | 1,530 | 2,126,100 |
| 2025/05/20 | 1,544 | 1,551 | 1,503 | 1,503 | 3,197,000 |
| 2025/05/19 | 1,524 | 1,528 | 1,504 | 1,508 | 1,796,800 |
| 2025/05/16 | 1,510 | 1,520 | 1,504 | 1,517 | 2,233,800 |
| 2025/05/15 | 1,496 | 1,499 | 1,474 | 1,492 | 3,505,500 |
| 2025/05/14 | 1,531 | 1,545 | 1,501 | 1,501 | 4,248,100 |
| 2025/05/13 | 1,550 | 1,552 | 1,529 | 1,547 | 3,479,100 |
| 2025/05/12 | 1,552 | 1,556 | 1,507 | 1,511 | 4,871,500 |
| 2025/05/09 | 1,558 | 1,580 | 1,557 | 1,558 | 3,577,100 |
| 2025/05/08 | 1,585 | 1,592 | 1,564 | 1,569 | 3,367,200 |
| 2025/05/07 | 1,646 | 1,650 | 1,561 | 1,570 | 5,493,000 |
| 2025/05/02 | 1,647 | 1,685 | 1,644 | 1,667 | 2,098,000 |
| 2025/05/01 | 1,646 | 1,653 | 1,626 | 1,644 | 1,383,700 |
| 2025/04/30 | 1,651 | 1,669 | 1,635 | 1,642 | 2,694,400 |
| 2025/04/28 | 1,633 | 1,669 | 1,633 | 1,651 | 2,800,300 |
| 2025/04/25 | 1,658 | 1,658 | 1,619 | 1,620 | 2,914,400 |
| 2025/04/24 | 1,683 | 1,697 | 1,648 | 1,652 | 1,984,200 |
| 2025/04/23 | 1,710 | 1,717 | 1,691 | 1,696 | 2,600,300 |
| 2025/04/22 | 1,738 | 1,738 | 1,697 | 1,708 | 1,756,800 |
| 2025/04/21 | 1,750 | 1,753 | 1,727 | 1,737 | 1,071,400 |
| 2025/04/18 | 1,730 | 1,754 | 1,716 | 1,754 | 1,656,800 |
| 2025/04/17 | 1,706 | 1,724 | 1,687 | 1,712 | 1,810,300 |
| 2025/04/16 | 1,701 | 1,716 | 1,672 | 1,716 | 2,367,100 |
| 2025/04/15 | 1,684 | 1,720 | 1,681 | 1,720 | 3,196,600 |
| 2025/04/14 | 1,652 | 1,678 | 1,640 | 1,665 | 2,919,800 |
| 2025/04/11 | 1,661 | 1,675 | 1,613 | 1,628 | 4,168,200 |
| 2025/04/10 | 1,720 | 1,720 | 1,669 | 1,698 | 3,589,900 |
| 2025/04/09 | 1,671 | 1,684 | 1,621 | 1,680 | 4,100,000 |
| 2025/04/08 | 1,637 | 1,686 | 1,610 | 1,683 | 5,302,100 |
| 2025/04/07 | 1,549 | 1,644 | 1,537 | 1,623 | 5,086,500 |
| 2025/04/04 | 1,645 | 1,647 | 1,610 | 1,629 | 4,618,200 |
| 2025/04/03 | 1,535 | 1,573 | 1,528 | 1,567 | 3,115,300 |
| 2025/04/02 | 1,602 | 1,608 | 1,536 | 1,541 | 2,217,100 |
| 2025/04/01 | 1,612 | 1,615 | 1,593 | 1,600 | 1,519,000 |
| 2025/03/31 | 1,640 | 1,640 | 1,591 | 1,603 | 2,273,700 |
| 2025/03/28 | 1,659 | 1,666 | 1,639 | 1,645 | 2,310,700 |
| 2025/03/27 | 1,686 | 1,698 | 1,671 | 1,698 | 2,253,800 |
| 2025/03/26 | 1,686 | 1,695 | 1,678 | 1,687 | 2,004,200 |
| 2025/03/25 | 1,671 | 1,685 | 1,670 | 1,685 | 1,830,200 |
| 2025/03/24 | 1,686 | 1,692 | 1,663 | 1,671 | 1,358,300 |
| 2025/03/21 | 1,671 | 1,693 | 1,663 | 1,682 | 3,540,200 |
| 2025/03/19 | 1,659 | 1,680 | 1,659 | 1,674 | 1,698,300 |
| 2025/03/18 | 1,663 | 1,670 | 1,654 | 1,656 | 1,463,400 |
| 2025/03/17 | 1,635 | 1,657 | 1,633 | 1,656 | 1,871,400 |