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
2016/12/30 2,540 2,565 2,532 2,556 2,242,900
2016/12/29 2,577 2,604 2,544 2,550 3,210,900
2016/12/28 2,613 2,613 2,556 2,583 3,980,000
2016/12/27 2,485 2,613 2,482 2,595 9,012,700
2016/12/26 2,455 2,471 2,441 2,453 2,657,100
2016/12/22 2,475 2,513 2,422 2,440 4,893,700
2016/12/21 2,520 2,532 2,505 2,509 2,554,100
2016/12/20 2,476 2,519 2,466 2,516 2,620,400
2016/12/19 2,481 2,520 2,479 2,497 2,363,700
2016/12/16 2,498 2,504 2,474 2,478 2,509,400
2016/12/15 2,457 2,517 2,457 2,498 2,947,400
2016/12/14 2,565 2,575 2,495 2,500 3,604,600
2016/12/13 2,433 2,520 2,433 2,518 4,148,600
2016/12/12 2,442 2,450 2,406 2,423 3,219,600
2016/12/09 2,340 2,437 2,339 2,425 4,987,300
2016/12/08 2,385 2,387 2,316 2,348 5,360,100
2016/12/07 2,403 2,425 2,400 2,415 3,145,000
2016/12/06 2,466 2,467 2,424 2,426 3,597,200
2016/12/05 2,490 2,515 2,475 2,479 2,272,700
2016/12/02 2,505 2,521 2,496 2,506 2,728,900
2016/12/01 2,556 2,556 2,507 2,520 3,615,300
2016/11/30 2,570 2,574 2,517 2,534 3,648,600
2016/11/29 2,580 2,609 2,577 2,577 2,410,600
2016/11/28 2,590 2,616 2,576 2,612 1,965,900
2016/11/25 2,587 2,609 2,568 2,599 3,389,900
2016/11/24 2,656 2,662 2,607 2,614 2,655,000
2016/11/22 2,602 2,653 2,602 2,648 2,790,200
2016/11/21 2,610 2,635 2,562 2,602 4,127,400
2016/11/18 2,680 2,682 2,631 2,663 3,530,000
2016/11/17 2,700 2,733 2,677 2,688 3,526,000
2016/11/16 2,700 2,768 2,688 2,735 3,627,500
2016/11/15 2,691 2,709 2,644 2,701 2,550,400
2016/11/14 2,740 2,769 2,695 2,701 3,763,600
2016/11/11 2,701 2,775 2,677 2,730 6,526,200
2016/11/10 2,547 2,617 2,511 2,606 4,830,600
2016/11/09 2,525 2,619 2,400 2,447 6,808,800
2016/11/08 2,660 2,660 2,508 2,511 5,121,300
2016/11/07 2,535 2,660 2,535 2,645 4,206,400
2016/11/04 2,560 2,561 2,508 2,527 3,154,900
2016/11/02 2,636 2,638 2,578 2,604 2,942,800
2016/11/01 2,669 2,670 2,643 2,660 1,732,200
2016/10/31 2,689 2,689 2,650 2,667 2,544,700
2016/10/28 2,671 2,702 2,667 2,700 2,736,600
2016/10/27 2,690 2,703 2,681 2,694 1,369,800
2016/10/26 2,700 2,709 2,681 2,700 1,527,200
2016/10/25 2,710 2,715 2,684 2,698 1,838,100
2016/10/24 2,719 2,729 2,687 2,695 2,287,400
2016/10/21 2,711 2,722 2,675 2,678 2,326,600
2016/10/20 2,733 2,755 2,691 2,710 3,243,800
2016/10/19 2,663 2,742 2,651 2,721 3,676,100
2016/10/18 2,711 2,716 2,656 2,691 6,464,800
2016/10/17 2,765 2,775 2,724 2,728 4,560,500
2016/10/14 2,811 2,822 2,778 2,799 5,254,100
2016/10/13 2,800 2,841 2,787 2,841 4,346,700
2016/10/12 2,794 2,829 2,765 2,815 6,342,300
2016/10/11 2,800 2,874 2,750 2,794 15,293,600
2016/10/07 3,095 3,251 3,083 3,140 11,523,100
2016/10/06 3,003 3,096 2,974 3,091 8,196,700
2016/10/05 2,968 3,000 2,892 2,953 7,503,500
2016/10/04 2,794 2,975 2,790 2,937 10,172,000
2016/10/03 2,851 2,851 2,754 2,790 3,759,000
2016/09/30 2,777 2,836 2,753 2,807 3,225,000
2016/09/29 2,867 2,876 2,832 2,840 3,347,900
2016/09/28 2,887 2,890 2,817 2,868 4,459,900
2016/09/27 2,786 2,857 2,781 2,857 3,788,600
2016/09/26 2,758 2,876 2,756 2,836 7,018,700
2016/09/23 2,748 2,751 2,683 2,721 4,175,100
2016/09/21 2,631 2,700 2,624 2,700 3,493,700
2016/09/20 2,601 2,628 2,585 2,597 2,585,400
2016/09/16 2,563 2,629 2,541 2,629 2,807,300
2016/09/15 2,600 2,622 2,564 2,566 2,235,300
2016/09/14 2,590 2,633 2,590 2,607 1,803,900
2016/09/13 2,599 2,626 2,593 2,600 2,134,100
2016/09/12 2,618 2,669 2,582 2,592 4,334,700
2016/09/09 2,670 2,695 2,664 2,665 2,790,800
2016/09/08 2,720 2,722 2,650 2,694 3,368,000
2016/09/07 2,714 2,752 2,701 2,721 2,680,800
2016/09/06 2,630 2,730 2,630 2,720 6,583,700
2016/09/05 2,670 2,686 2,648 2,659 2,588,100
2016/09/02 2,700 2,736 2,663 2,673 2,882,100
2016/09/01 2,660 2,726 2,634 2,717 3,720,300
2016/08/31 2,749 2,749 2,684 2,697 3,597,100
2016/08/30 2,678 2,735 2,651 2,711 4,666,200
2016/08/29 2,715 2,753 2,682 2,684 4,697,100
2016/08/26 2,771 2,775 2,708 2,711 3,595,400
2016/08/25 2,818 2,851 2,780 2,800 3,655,000
2016/08/24 2,990 2,992 2,841 2,872 5,153,500
2016/08/23 2,880 3,067 2,867 2,982 9,172,000
2016/08/22 2,813 2,881 2,793 2,820 2,527,600
2016/08/19 2,815 2,817 2,726 2,779 4,027,900
2016/08/18 2,813 2,864 2,813 2,821 4,081,700
2016/08/17 2,968 2,975 2,881 2,908 3,760,100
2016/08/16 3,047 3,060 2,990 2,990 3,067,200
2016/08/15 3,070 3,113 3,040 3,047 2,773,100
2016/08/12 3,045 3,128 3,040 3,070 4,916,900
2016/08/10 3,000 3,030 2,981 3,010 7,011,900
2016/08/09 2,900 3,087 2,817 3,052 22,240,600
2016/08/08 2,881 2,881 2,881 2,881 980,600
2016/08/05 3,594 3,649 3,558 3,581 3,232,500
2016/08/04 3,645 3,648 3,550 3,600 2,870,500
2016/08/03 3,720 3,776 3,630 3,633 2,766,700
2016/08/02 3,898 3,973 3,770 3,774 4,433,400
2016/08/01 3,673 3,846 3,658 3,811 2,500,400
2016/07/29 3,702 3,718 3,601 3,703 4,494,500
2016/07/28 3,837 3,884 3,701 3,725 3,500,900
2016/07/27 3,865 3,873 3,819 3,829 2,664,500
2016/07/26 3,903 3,919 3,856 3,867 2,882,300
2016/07/25 3,928 4,008 3,911 3,950 1,753,700
2016/07/22 3,858 3,973 3,840 3,973 3,282,600
2016/07/21 3,970 4,019 3,832 3,873 5,035,500
2016/07/20 4,008 4,107 4,005 4,075 1,994,800
2016/07/19 3,913 4,013 3,850 4,008 2,835,300
2016/07/15 4,015 4,039 3,915 3,924 4,125,900
2016/07/14 3,836 4,105 3,834 4,066 4,485,400
2016/07/13 4,069 4,078 3,968 4,003 2,543,700
2016/07/12 4,137 4,147 4,013 4,022 3,001,500
2016/07/11 4,022 4,029 3,960 3,977 2,647,900
2016/07/08 4,172 4,187 3,904 3,952 5,265,400
2016/07/07 4,308 4,325 4,213 4,231 1,847,400
2016/07/06 4,350 4,354 4,208 4,307 2,529,900
2016/07/05 4,447 4,460 4,410 4,440 1,162,600
2016/07/04 4,454 4,470 4,430 4,455 1,243,200
2016/07/01 4,444 4,475 4,390 4,453 2,040,900
2016/06/30 4,510 4,515 4,432 4,432 2,579,700
2016/06/29 4,500 4,521 4,431 4,470 2,969,000
2016/06/28 4,164 4,420 4,150 4,381 3,404,200
2016/06/27 4,115 4,280 4,115 4,235 2,797,500
2016/06/24 4,389 4,443 3,853 4,045 5,609,200
2016/06/23 4,437 4,475 4,340 4,378 2,054,700
2016/06/22 4,407 4,562 4,377 4,436 4,098,800
2016/06/21 4,310 4,459 4,302 4,430 3,543,000
2016/06/20 4,360 4,384 4,304 4,321 2,580,300
2016/06/17 4,454 4,492 4,292 4,299 3,964,300
2016/06/16 4,558 4,567 4,388 4,404 3,074,300
2016/06/15 4,502 4,642 4,501 4,580 2,950,300
2016/06/14 4,707 4,711 4,482 4,572 4,306,100
2016/06/13 4,800 4,845 4,740 4,740 2,178,400
2016/06/10 4,910 4,938 4,855 4,882 2,578,300
2016/06/09 4,941 4,974 4,911 4,938 1,984,800
2016/06/08 4,900 4,965 4,889 4,947 2,941,600
2016/06/07 4,808 4,855 4,774 4,853 2,335,400
2016/06/06 4,789 4,847 4,773 4,800 2,293,000
2016/06/03 4,852 4,912 4,806 4,863 3,303,000
2016/06/02 4,771 4,840 4,751 4,774 2,633,500
2016/06/01 4,865 4,894 4,777 4,793 2,953,100
2016/05/31 4,928 4,932 4,836 4,924 3,762,800
2016/05/30 4,767 4,865 4,730 4,824 2,812,900
2016/05/27 4,878 4,900 4,785 4,810 2,848,800
2016/05/26 4,898 4,908 4,705 4,861 5,318,200
2016/05/25 5,103 5,120 4,820 4,868 7,225,800
2016/05/24 5,118 5,125 5,070 5,110 2,319,500
2016/05/23 5,174 5,200 5,104 5,118 2,436,900
2016/05/20 5,152 5,230 5,127 5,193 3,044,500
2016/05/19 5,128 5,166 5,073 5,152 2,348,300
2016/05/18 5,180 5,191 5,052 5,071 2,977,100
2016/05/17 5,020 5,173 5,020 5,157 3,835,800
2016/05/16 5,150 5,190 5,024 5,038 2,938,300
2016/05/13 5,111 5,227 5,030 5,181 3,786,000
2016/05/12 5,200 5,200 5,070 5,115 3,897,700
2016/05/11 5,269 5,329 5,048 5,206 7,774,900
2016/05/10 5,143 5,235 5,105 5,210 3,817,900
2016/05/09 5,080 5,244 5,060 5,145 5,510,900
2016/05/06 4,950 4,969 4,890 4,964 3,160,200
2016/05/02 4,838 4,967 4,829 4,942 3,865,900
2016/04/28 5,080 5,097 4,920 4,978 5,147,600
2016/04/27 5,154 5,187 5,065 5,093 3,230,500
2016/04/26 5,105 5,185 5,075 5,149 2,753,600
2016/04/25 5,188 5,224 5,131 5,148 3,070,900
2016/04/22 5,161 5,222 5,093 5,188 3,902,300
2016/04/21 5,207 5,271 5,178 5,218 4,502,300
2016/04/20 5,154 5,275 5,070 5,200 6,042,000
2016/04/19 5,099 5,220 5,016 5,179 6,467,400
2016/04/18 4,965 5,137 4,920 4,997 7,150,500
2016/04/15 5,103 5,300 5,012 5,054 14,312,700
2016/04/14 5,771 5,778 5,335 5,466 14,206,800
2016/04/13 5,410 5,729 5,352 5,722 10,068,600
2016/04/12 5,870 5,880 5,301 5,383 15,089,900
2016/04/11 5,118 5,150 4,972 5,136 4,672,400
2016/04/08 4,822 5,066 4,811 5,020 5,222,300
2016/04/07 4,702 4,900 4,680 4,892 3,747,000
2016/04/06 4,810 4,813 4,655 4,769 3,492,800
2016/04/05 4,900 4,979 4,775 4,812 4,800,100
2016/04/04 4,683 4,934 4,614 4,847 4,486,900
2016/04/01 4,742 4,744 4,615 4,702 3,581,500
2016/03/31 4,943 4,968 4,765 4,765 3,350,100
2016/03/30 4,860 4,960 4,813 4,894 3,515,200
2016/03/29 4,987 4,990 4,782 4,825 4,511,200
2016/03/29 1 -> 5.00 分割
2016/03/28 23,645 24,175 23,500 24,175 739,500
2016/03/25 23,345 23,580 23,085 23,305 519,100
2016/03/24 23,195 23,615 23,020 23,485 625,100
2016/03/23 22,555 23,145 22,490 22,965 509,600
2016/03/22 22,495 22,595 22,120 22,535 703,400
2016/03/18 22,655 22,715 21,685 22,100 1,015,800
2016/03/17 22,950 23,090 22,615 22,835 616,200
2016/03/16 23,130 23,250 22,850 22,950 604,400
2016/03/15 23,000 23,400 22,855 23,305 524,200
2016/03/14 23,400 23,445 23,130 23,300 609,300
2016/03/11 22,555 23,150 22,340 22,985 970,300
2016/03/10 22,320 22,750 22,195 22,580 633,400
2016/03/09 21,700 22,335 21,670 22,055 618,800
2016/03/08 22,330 22,345 21,530 22,110 822,300
2016/03/07 22,800 22,800 22,180 22,465 1,130,200
2016/03/04 22,650 22,660 21,350 21,510 1,338,700
2016/03/03 22,150 22,870 22,085 22,605 978,800
2016/03/02 21,915 22,300 21,635 22,170 990,200
2016/03/01 21,000 21,810 20,995 21,590 1,076,100
2016/02/29 20,700 20,945 20,600 20,915 921,500
2016/02/26 20,200 20,445 20,160 20,250 469,100
2016/02/25 19,680 20,180 19,615 20,105 541,800
2016/02/24 19,525 19,880 19,245 19,680 406,400
2016/02/23 20,115 20,230 19,475 19,730 720,500
2016/02/22 19,300 19,725 19,110 19,715 628,900
2016/02/19 19,170 19,490 19,010 19,255 484,600
2016/02/18 19,425 19,540 19,040 19,260 616,200
2016/02/17 19,425 19,490 18,420 18,625 636,000
2016/02/16 19,010 19,940 18,960 19,225 826,700
2016/02/15 18,670 19,185 18,120 19,010 653,200
2016/02/12 17,935 18,680 17,360 17,715 1,013,600
2016/02/10 19,340 19,525 18,305 18,520 703,400
2016/02/09 19,460 19,915 19,280 19,490 684,100
2016/02/08 19,770 20,645 19,750 20,565 684,700
2016/02/05 19,335 20,350 18,950 19,985 1,144,300
2016/02/04 20,950 20,965 19,610 19,690 1,079,200
2016/02/03 20,940 21,080 20,645 20,885 1,061,600
2016/02/02 20,300 21,400 20,295 21,150 1,137,500
2016/02/01 19,700 20,300 19,600 20,300 878,300
2016/01/29 19,700 19,745 18,580 19,170 1,186,400
2016/01/28 19,280 19,365 18,995 19,170 430,400
2016/01/27 19,330 19,385 19,000 19,280 509,300
2016/01/26 18,860 19,295 18,685 18,985 572,600
2016/01/25 19,020 19,230 18,795 18,950 641,200
2016/01/22 18,300 18,770 17,930 18,690 729,900
2016/01/21 17,750 18,490 17,710 17,830 1,003,700
2016/01/20 18,285 18,400 17,405 17,450 736,100
2016/01/19 18,010 18,275 17,715 17,980 691,300
2016/01/18 17,945 18,410 17,865 18,175 711,300
2016/01/15 19,005 19,095 18,540 18,660 641,600
2016/01/14 19,160 19,280 18,000 18,640 1,308,000
2016/01/13 20,230 20,400 19,875 20,340 508,400
2016/01/12 20,315 20,745 19,740 19,875 824,400
2016/01/08 20,835 21,100 20,415 20,700 579,000
2016/01/07 21,005 21,500 20,810 21,010 712,400
2016/01/06 21,155 21,580 21,030 21,380 636,200
2016/01/05 20,965 21,185 20,560 21,025 678,100
2016/01/04 21,600 21,920 21,320 21,340 495,800

このページの先頭へ