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
2015/12/30 21,780 21,840 21,430 21,690 424,500
2015/12/29 21,150 21,745 21,085 21,700 365,200
2015/12/28 21,720 21,805 20,900 21,365 446,000
2015/12/25 21,155 21,700 20,795 21,530 523,900
2015/12/24 21,935 22,000 21,030 21,115 699,000
2015/12/22 21,500 21,890 21,470 21,775 420,300
2015/12/21 21,390 21,545 21,020 21,425 696,600
2015/12/18 21,510 22,400 21,430 21,525 1,178,200
2015/12/17 21,220 21,420 21,000 21,200 705,500
2015/12/16 20,740 20,855 20,360 20,830 668,400
2015/12/15 20,545 20,850 20,225 20,305 514,800
2015/12/14 20,590 20,735 20,190 20,610 854,000
2015/12/11 19,740 21,065 19,730 20,885 1,238,800
2015/12/10 19,505 19,825 19,290 19,495 473,800
2015/12/09 19,935 20,300 19,715 19,795 441,600
2015/12/08 20,360 20,385 19,935 20,020 391,800
2015/12/07 20,290 20,535 20,060 20,395 412,300
2015/12/04 20,010 20,200 19,855 19,975 485,100
2015/12/03 20,120 20,400 20,030 20,305 390,400
2015/12/02 20,340 20,550 20,120 20,295 487,700
2015/12/01 19,960 20,365 19,650 20,335 630,300
2015/11/30 19,890 19,995 19,450 19,710 503,200
2015/11/27 20,000 20,110 19,510 19,700 557,500
2015/11/26 19,500 20,250 19,500 19,940 633,900
2015/11/25 19,525 19,745 19,300 19,525 524,100
2015/11/24 19,160 19,585 19,060 19,385 619,400
2015/11/20 18,540 19,280 18,380 19,140 622,600
2015/11/19 18,625 18,700 18,290 18,475 327,000
2015/11/18 18,530 18,880 18,260 18,415 459,000
2015/11/17 18,400 18,840 18,150 18,465 640,700
2015/11/16 17,775 18,335 17,675 18,210 438,400
2015/11/13 17,600 18,015 17,470 17,960 338,500
2015/11/12 17,975 18,245 17,785 17,790 439,700
2015/11/11 17,515 18,190 17,500 17,975 681,600
2015/11/10 16,700 17,480 16,670 17,415 477,100
2015/11/09 16,610 16,955 16,590 16,895 445,400
2015/11/06 16,760 16,760 16,450 16,595 527,000
2015/11/05 16,535 16,985 16,510 16,840 698,300
2015/11/04 16,890 17,585 16,710 17,030 834,100
2015/11/02 16,495 17,060 16,405 16,890 674,300
2015/10/30 16,530 16,915 16,325 16,680 602,000
2015/10/29 15,830 16,560 15,630 16,440 826,200
2015/10/28 15,580 15,870 15,430 15,750 550,400
2015/10/27 15,160 15,570 15,110 15,420 553,400
2015/10/26 15,000 15,080 14,820 14,840 273,300
2015/10/23 14,930 14,930 14,670 14,850 255,700
2015/10/22 14,910 14,980 14,600 14,630 279,000
2015/10/21 14,880 14,940 14,640 14,900 299,200
2015/10/20 15,020 15,050 14,810 14,910 161,800
2015/10/19 14,710 15,050 14,690 14,910 237,100
2015/10/16 14,860 14,980 14,640 14,830 272,000
2015/10/15 14,100 14,570 14,060 14,430 235,300
2015/10/14 14,390 14,450 14,090 14,210 296,000
2015/10/13 14,210 14,620 14,180 14,550 434,900
2015/10/09 13,840 13,980 13,560 13,970 410,700
2015/10/08 14,470 14,550 13,600 13,690 572,200
2015/10/07 14,800 14,850 14,230 14,450 394,600
2015/10/06 14,940 15,240 14,810 14,890 296,700
2015/10/05 14,420 14,930 14,320 14,930 303,600
2015/10/02 14,270 14,450 14,160 14,210 279,700
2015/10/01 14,300 14,550 14,060 14,460 394,800
2015/09/30 14,100 14,270 14,010 14,130 496,800
2015/09/29 14,560 14,560 13,430 13,440 690,200
2015/09/28 15,180 15,340 14,750 14,860 266,900
2015/09/25 14,780 15,090 14,720 15,030 285,600
2015/09/24 14,730 15,110 14,710 14,710 374,300
2015/09/18 15,090 15,270 14,990 15,180 337,100
2015/09/17 15,520 15,580 15,020 15,170 300,800
2015/09/16 15,300 15,680 15,290 15,440 595,000
2015/09/15 15,500 15,820 15,400 15,700 325,400
2015/09/14 15,550 15,960 15,310 15,330 261,800
2015/09/11 14,950 15,490 14,950 15,400 393,800
2015/09/10 15,020 15,350 14,980 15,180 288,300
2015/09/09 14,980 15,420 14,670 15,420 490,300
2015/09/08 15,440 15,440 14,120 14,190 546,400
2015/09/07 15,190 15,570 15,020 15,500 281,300
2015/09/04 15,420 15,560 15,030 15,270 411,800
2015/09/03 15,150 15,690 15,070 15,340 507,600
2015/09/02 14,410 15,210 14,360 14,750 306,300
2015/09/01 15,300 15,410 14,680 14,680 287,400
2015/08/31 15,550 15,710 15,260 15,480 309,100
2015/08/28 15,600 15,680 15,340 15,560 298,400
2015/08/27 15,460 15,520 15,000 15,120 283,600
2015/08/26 14,310 15,050 14,300 14,990 609,200
2015/08/25 14,020 15,170 13,870 14,210 542,300
2015/08/24 14,770 15,160 14,430 14,430 443,100
2015/08/21 15,510 15,640 15,370 15,380 327,400
2015/08/20 16,050 16,320 15,850 15,860 271,500
2015/08/19 16,300 16,380 16,150 16,160 220,300
2015/08/18 16,500 16,670 16,350 16,420 268,100
2015/08/17 16,450 16,500 16,310 16,390 227,700
2015/08/14 16,180 16,540 16,130 16,330 383,800
2015/08/13 15,500 16,070 15,420 15,940 461,100
2015/08/12 16,150 16,200 15,620 15,720 500,000
2015/08/11 16,200 16,290 15,800 16,280 393,900
2015/08/10 15,740 16,200 15,660 16,180 316,900
2015/08/07 15,700 15,940 15,460 15,860 366,200
2015/08/06 16,800 16,800 15,800 15,850 644,600
2015/08/05 16,200 16,760 16,020 16,170 779,300
2015/08/04 15,500 16,230 15,430 15,960 457,600
2015/08/03 15,220 15,460 15,120 15,440 223,600
2015/07/31 15,080 15,150 14,920 14,950 246,000
2015/07/30 15,000 15,090 14,760 14,890 288,500
2015/07/29 15,100 15,130 14,760 14,870 294,700
2015/07/28 14,750 15,140 14,670 14,950 370,300
2015/07/27 15,160 15,260 14,970 15,200 414,300
2015/07/24 15,500 15,510 15,220 15,280 461,100
2015/07/23 15,390 15,970 15,380 15,800 451,800
2015/07/22 15,400 15,480 15,110 15,280 295,700
2015/07/21 14,790 15,420 14,780 15,350 394,700
2015/07/17 14,650 14,740 14,500 14,660 202,600
2015/07/16 14,550 14,770 14,500 14,690 335,800
2015/07/15 14,100 14,500 14,080 14,470 445,500
2015/07/14 14,090 14,100 13,910 14,010 194,500
2015/07/13 13,780 13,990 13,660 13,950 292,900
2015/07/10 13,400 13,790 13,390 13,540 348,400
2015/07/09 13,140 13,420 12,910 13,240 420,200
2015/07/08 13,650 13,670 13,390 13,390 320,900
2015/07/07 13,540 13,730 13,450 13,600 230,200
2015/07/06 13,360 13,500 13,200 13,240 224,100
2015/07/03 13,690 13,690 13,490 13,520 200,400
2015/07/02 13,700 13,860 13,570 13,790 233,300
2015/07/01 13,370 13,700 13,290 13,670 277,100
2015/06/30 13,300 13,490 13,290 13,370 241,600
2015/06/29 13,100 13,450 13,100 13,300 273,400
2015/06/26 13,560 13,630 13,380 13,480 174,000
2015/06/25 13,580 13,720 13,460 13,570 221,100
2015/06/24 13,540 13,720 13,530 13,690 296,200
2015/06/23 13,450 13,520 13,290 13,500 267,600
2015/06/22 13,070 13,400 13,070 13,400 233,300
2015/06/19 13,250 13,250 13,060 13,130 260,600
2015/06/18 13,280 13,380 13,200 13,210 208,500
2015/06/17 13,290 13,380 13,190 13,250 222,700
2015/06/16 13,200 13,320 13,160 13,160 187,700
2015/06/15 13,170 13,260 13,040 13,150 153,100
2015/06/12 12,970 13,130 12,890 13,130 351,400
2015/06/11 12,970 13,020 12,730 12,820 275,100
2015/06/10 12,920 12,980 12,810 12,940 255,500
2015/06/09 12,900 13,000 12,880 12,890 192,300
2015/06/08 13,180 13,180 12,910 12,920 158,900
2015/06/05 12,980 13,140 12,960 13,090 150,700
2015/06/04 13,100 13,160 13,030 13,070 204,400
2015/06/03 13,380 13,390 13,180 13,280 272,300
2015/06/02 13,580 13,630 13,410 13,480 306,100
2015/06/01 13,000 13,440 12,890 13,300 535,500
2015/05/29 13,690 13,910 13,530 13,600 631,300
2015/05/28 13,290 13,630 13,260 13,570 702,900
2015/05/27 13,000 13,050 12,830 12,970 266,100
2015/05/26 12,840 13,190 12,820 13,030 317,600
2015/05/25 12,560 12,870 12,520 12,830 280,500
2015/05/22 12,480 12,530 12,350 12,460 174,400
2015/05/21 12,670 12,670 12,450 12,520 265,300
2015/05/20 12,620 12,720 12,540 12,620 298,700
2015/05/19 12,350 12,690 12,310 12,520 399,100
2015/05/18 12,140 12,480 12,140 12,460 403,700
2015/05/15 12,460 12,470 12,070 12,130 569,500
2015/05/14 12,960 13,080 12,470 12,530 391,200
2015/05/13 12,700 12,970 12,670 12,840 407,400
2015/05/12 12,910 13,090 12,670 12,700 271,100
2015/05/11 13,100 13,110 12,930 12,990 178,800
2015/05/08 13,010 13,060 12,850 12,880 205,200
2015/05/07 13,140 13,440 13,030 13,110 464,100
2015/05/01 12,930 13,140 12,910 13,110 288,200
2015/04/30 12,980 13,100 12,750 12,970 540,600
2015/04/28 12,880 12,960 12,790 12,830 224,100
2015/04/27 12,800 12,880 12,730 12,810 138,600
2015/04/24 12,960 12,980 12,760 12,840 204,300
2015/04/23 13,040 13,080 12,760 12,810 241,300
2015/04/22 13,070 13,150 12,930 12,990 396,600
2015/04/21 13,050 13,110 12,860 13,110 378,700
2015/04/20 12,980 13,280 12,750 12,770 514,200
2015/04/17 12,600 12,790 12,500 12,550 294,100
2015/04/16 12,810 12,810 12,470 12,620 319,400
2015/04/15 12,850 12,880 12,710 12,790 285,800
2015/04/14 13,020 13,070 12,770 12,820 334,000
2015/04/13 13,250 13,300 13,020 13,070 224,100
2015/04/10 13,740 13,740 13,190 13,190 438,700
2015/04/09 13,600 13,790 13,520 13,700 352,800
2015/04/08 13,490 13,530 13,310 13,480 256,400
2015/04/07 13,600 13,610 13,330 13,420 390,300
2015/04/06 12,980 13,270 12,940 13,180 170,100
2015/04/03 13,050 13,110 12,900 13,040 179,700
2015/04/02 13,070 13,250 13,020 13,070 371,400
2015/04/01 13,420 13,460 13,030 13,070 389,100
2015/03/31 13,950 13,950 13,580 13,580 330,800
2015/03/30 13,440 13,740 13,400 13,680 251,500
2015/03/27 13,450 13,810 13,320 13,400 345,400
2015/03/26 13,870 13,920 13,580 13,760 389,100
2015/03/25 14,080 14,100 13,850 14,000 308,400
2015/03/24 13,630 14,400 13,630 14,220 784,000
2015/03/23 13,720 13,920 13,630 13,730 354,500
2015/03/20 13,990 14,040 13,770 13,870 376,100
2015/03/19 13,920 13,980 13,710 13,860 341,600
2015/03/18 13,900 14,070 13,820 13,990 342,500
2015/03/17 13,750 13,870 13,700 13,840 356,400
2015/03/16 13,700 13,930 13,570 13,640 308,400
2015/03/13 14,100 14,100 13,740 13,790 556,300
2015/03/12 14,110 14,140 13,980 14,080 286,800
2015/03/11 13,870 14,220 13,860 14,070 520,100
2015/03/10 13,960 14,220 13,660 13,800 587,100
2015/03/09 14,170 14,550 13,800 13,840 762,100
2015/03/06 13,750 14,100 13,750 14,070 675,600
2015/03/05 13,300 14,430 13,250 14,070 1,682,500
2015/03/04 13,120 13,240 12,830 13,060 611,700
2015/03/03 12,310 13,300 12,310 13,140 914,500
2015/03/02 11,880 12,060 11,800 11,800 230,700
2015/02/27 11,860 12,130 11,840 11,900 366,400
2015/02/26 11,700 11,810 11,680 11,710 253,000
2015/02/25 11,900 11,920 11,700 11,740 214,000
2015/02/24 11,730 11,890 11,680 11,890 247,200
2015/02/23 11,730 11,800 11,610 11,640 174,700
2015/02/20 11,860 11,860 11,560 11,630 279,800
2015/02/19 11,880 11,890 11,720 11,820 247,700
2015/02/18 11,470 11,700 11,350 11,690 347,100
2015/02/17 11,220 11,350 11,180 11,330 213,700
2015/02/16 11,300 11,350 11,060 11,220 458,300
2015/02/13 11,420 11,490 11,320 11,340 391,900
2015/02/12 11,780 11,860 11,440 11,470 535,800
2015/02/10 11,450 11,540 11,320 11,410 328,000
2015/02/09 11,800 11,870 11,400 11,460 330,000
2015/02/06 11,510 11,650 11,410 11,530 307,000
2015/02/05 11,660 11,770 11,470 11,510 445,500
2015/02/04 11,910 12,010 11,510 11,670 560,300
2015/02/03 12,350 12,470 11,820 11,880 494,000
2015/02/02 12,390 12,760 12,380 12,550 239,700
2015/01/30 12,560 12,720 12,500 12,500 324,300
2015/01/29 12,360 12,580 12,320 12,450 213,100
2015/01/28 12,270 12,510 12,220 12,490 260,600
2015/01/27 12,230 12,340 12,200 12,330 257,200
2015/01/26 12,030 12,160 11,900 12,120 166,500
2015/01/23 12,180 12,220 12,050 12,200 199,500
2015/01/22 12,410 12,430 11,860 12,040 499,100
2015/01/21 12,800 12,800 12,550 12,640 317,200
2015/01/20 12,440 12,560 12,300 12,550 186,500
2015/01/19 12,080 12,450 12,050 12,440 251,800
2015/01/16 11,770 12,030 11,720 12,000 286,300
2015/01/15 12,000 12,140 11,820 12,070 299,000
2015/01/14 11,720 12,080 11,710 12,000 520,400
2015/01/13 10,700 11,710 10,690 11,710 799,500
2015/01/09 11,070 11,080 10,760 10,810 319,100
2015/01/08 10,590 10,940 10,550 10,930 293,000
2015/01/07 10,310 10,510 10,310 10,380 168,800
2015/01/06 10,460 10,490 10,370 10,370 387,200
2015/01/05 10,670 10,760 10,560 10,690 203,400

このページの先頭へ