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
2017/12/29 2,642 2,645 2,619 2,626 1,043,200
2017/12/28 2,636 2,654 2,633 2,650 1,102,500
2017/12/27 2,637 2,640 2,616 2,634 1,092,900
2017/12/26 2,643 2,660 2,633 2,638 1,319,100
2017/12/25 2,665 2,674 2,656 2,658 874,700
2017/12/22 2,686 2,691 2,653 2,665 1,784,800
2017/12/21 2,719 2,722 2,684 2,711 2,151,200
2017/12/20 2,678 2,719 2,668 2,709 2,567,300
2017/12/19 2,664 2,692 2,664 2,668 2,538,100
2017/12/18 2,650 2,675 2,645 2,675 2,780,700
2017/12/15 2,598 2,644 2,588 2,634 3,952,000
2017/12/14 2,600 2,617 2,572 2,583 2,132,400
2017/12/13 2,538 2,604 2,537 2,584 3,316,600
2017/12/12 2,540 2,554 2,527 2,534 975,100
2017/12/11 2,520 2,541 2,513 2,540 1,203,400
2017/12/08 2,478 2,518 2,478 2,511 2,208,900
2017/12/07 2,476 2,504 2,469 2,485 1,835,900
2017/12/06 2,531 2,536 2,484 2,485 1,987,700
2017/12/05 2,552 2,556 2,529 2,541 1,895,900
2017/12/04 2,570 2,578 2,555 2,565 1,859,700
2017/12/01 2,576 2,605 2,559 2,566 2,507,400
2017/11/30 2,521 2,569 2,492 2,559 2,351,600
2017/11/29 2,522 2,539 2,503 2,520 4,927,800
2017/11/28 2,535 2,538 2,505 2,511 2,339,900
2017/11/27 2,531 2,567 2,529 2,545 3,078,600
2017/11/24 2,484 2,518 2,471 2,503 2,886,600
2017/11/22 2,470 2,528 2,460 2,505 3,468,400
2017/11/21 2,442 2,463 2,423 2,426 1,926,900
2017/11/20 2,435 2,440 2,408 2,426 1,926,100
2017/11/17 2,464 2,488 2,448 2,462 1,951,300
2017/11/16 2,440 2,477 2,427 2,465 2,343,100
2017/11/15 2,470 2,474 2,442 2,445 2,485,100
2017/11/14 2,500 2,501 2,473 2,486 2,074,100
2017/11/13 2,520 2,530 2,506 2,511 1,458,300
2017/11/10 2,524 2,569 2,522 2,538 1,753,400
2017/11/09 2,602 2,607 2,530 2,550 3,084,900
2017/11/08 2,566 2,603 2,550 2,602 2,290,300
2017/11/07 2,600 2,607 2,531 2,587 3,337,900
2017/11/06 2,618 2,624 2,591 2,603 2,049,000
2017/11/02 2,619 2,626 2,605 2,615 1,745,400
2017/11/01 2,610 2,615 2,593 2,610 1,834,500
2017/10/31 2,580 2,605 2,572 2,598 2,791,000
2017/10/30 2,648 2,648 2,568 2,583 6,277,500
2017/10/27 2,672 2,673 2,624 2,652 4,380,200
2017/10/26 2,621 2,631 2,592 2,609 2,743,500
2017/10/25 2,667 2,675 2,618 2,634 4,014,100
2017/10/24 2,700 2,714 2,687 2,705 1,948,000
2017/10/23 2,719 2,730 2,707 2,712 2,107,700
2017/10/20 2,700 2,711 2,682 2,701 2,788,700
2017/10/19 2,660 2,708 2,653 2,703 4,357,900
2017/10/18 2,591 2,648 2,588 2,644 2,610,000
2017/10/17 2,610 2,610 2,572 2,587 1,965,900
2017/10/16 2,600 2,624 2,596 2,617 1,939,100
2017/10/13 2,617 2,619 2,600 2,607 1,633,600
2017/10/12 2,599 2,621 2,585 2,609 2,908,600
2017/10/11 2,579 2,604 2,577 2,586 1,798,600
2017/10/10 2,560 2,581 2,558 2,571 2,288,300
2017/10/06 2,570 2,584 2,552 2,559 2,345,400
2017/10/05 2,581 2,602 2,566 2,578 2,071,800
2017/10/04 2,608 2,617 2,582 2,594 2,097,600
2017/10/03 2,581 2,620 2,560 2,617 4,115,900
2017/10/02 2,580 2,645 2,580 2,631 6,924,200
2017/09/29 2,448 2,558 2,445 2,550 7,082,300
2017/09/28 2,438 2,438 2,405 2,421 1,413,200
2017/09/27 2,427 2,441 2,418 2,435 1,052,700
2017/09/26 2,446 2,466 2,441 2,445 1,902,300
2017/09/25 2,430 2,458 2,427 2,450 1,906,600
2017/09/22 2,421 2,434 2,414 2,417 1,264,500
2017/09/21 2,430 2,440 2,418 2,421 1,392,200
2017/09/20 2,423 2,430 2,413 2,418 1,552,400
2017/09/19 2,424 2,435 2,420 2,430 2,182,900
2017/09/15 2,385 2,415 2,381 2,401 2,604,100
2017/09/14 2,380 2,404 2,371 2,385 1,710,500
2017/09/13 2,382 2,392 2,373 2,381 1,446,200
2017/09/12 2,376 2,388 2,365 2,375 1,886,900
2017/09/11 2,390 2,421 2,369 2,376 5,220,800
2017/09/08 2,293 2,333 2,273 2,323 6,366,900
2017/09/07 2,211 2,219 2,197 2,199 1,638,700
2017/09/06 2,205 2,222 2,185 2,208 1,740,400
2017/09/05 2,220 2,225 2,204 2,209 1,461,500
2017/09/04 2,231 2,243 2,210 2,214 1,328,100
2017/09/01 2,250 2,256 2,231 2,237 1,143,200
2017/08/31 2,223 2,255 2,218 2,241 1,816,000
2017/08/30 2,239 2,247 2,213 2,213 1,775,100
2017/08/29 2,231 2,244 2,212 2,225 1,213,200
2017/08/28 2,216 2,241 2,216 2,237 1,357,900
2017/08/25 2,215 2,229 2,210 2,211 1,125,200
2017/08/24 2,213 2,218 2,201 2,202 1,368,600
2017/08/23 2,232 2,236 2,216 2,217 1,355,300
2017/08/22 2,214 2,229 2,214 2,214 1,014,000
2017/08/21 2,225 2,238 2,215 2,218 1,444,700
2017/08/18 2,247 2,248 2,229 2,237 1,481,000
2017/08/17 2,260 2,275 2,260 2,262 1,367,000
2017/08/16 2,253 2,257 2,228 2,256 1,797,000
2017/08/15 2,255 2,273 2,248 2,261 1,612,500
2017/08/14 2,265 2,266 2,243 2,245 1,909,200
2017/08/10 2,284 2,287 2,261 2,283 1,786,000
2017/08/09 2,296 2,298 2,271 2,285 1,794,300
2017/08/08 2,310 2,312 2,289 2,304 2,052,300
2017/08/07 2,342 2,353 2,313 2,318 1,821,700
2017/08/04 2,396 2,396 2,333 2,336 2,644,100
2017/08/03 2,404 2,439 2,386 2,396 2,505,000
2017/08/02 2,428 2,440 2,356 2,380 3,350,700
2017/08/01 2,416 2,441 2,416 2,431 1,575,800
2017/07/31 2,424 2,432 2,413 2,416 1,891,900
2017/07/28 2,430 2,437 2,402 2,428 2,330,100
2017/07/27 2,450 2,466 2,446 2,447 1,685,900
2017/07/26 2,451 2,467 2,447 2,448 1,344,600
2017/07/25 2,440 2,465 2,440 2,453 1,405,100
2017/07/24 2,466 2,471 2,432 2,438 1,907,600
2017/07/21 2,465 2,485 2,455 2,471 1,794,900
2017/07/20 2,437 2,467 2,437 2,449 1,570,700
2017/07/19 2,439 2,462 2,434 2,442 1,246,500
2017/07/18 2,440 2,452 2,423 2,439 1,668,300
2017/07/14 2,450 2,461 2,424 2,449 2,275,800
2017/07/13 2,455 2,477 2,450 2,452 2,141,700
2017/07/12 2,474 2,483 2,441 2,443 2,393,000
2017/07/11 2,465 2,494 2,461 2,475 1,697,500
2017/07/10 2,500 2,500 2,468 2,469 2,218,400
2017/07/07 2,480 2,491 2,465 2,475 2,517,600
2017/07/06 2,470 2,489 2,460 2,480 2,930,500
2017/07/05 2,435 2,458 2,430 2,453 2,157,100
2017/07/04 2,453 2,468 2,430 2,435 1,758,600
2017/07/03 2,442 2,475 2,441 2,449 1,720,800
2017/06/30 2,468 2,468 2,438 2,451 2,275,600
2017/06/29 2,477 2,488 2,439 2,469 2,393,300
2017/06/28 2,505 2,515 2,468 2,473 2,578,400
2017/06/27 2,530 2,541 2,511 2,514 1,656,700
2017/06/26 2,511 2,530 2,501 2,528 2,024,800
2017/06/23 2,503 2,526 2,503 2,511 2,625,800
2017/06/22 2,500 2,512 2,498 2,501 2,551,100
2017/06/21 2,499 2,505 2,479 2,499 4,063,900
2017/06/20 2,500 2,515 2,498 2,502 3,755,000
2017/06/19 2,463 2,506 2,463 2,500 6,065,400
2017/06/16 2,435 2,487 2,425 2,459 10,204,400
2017/06/15 2,339 2,433 2,339 2,423 10,233,700
2017/06/14 2,341 2,369 2,289 2,336 12,595,700
2017/06/13 2,236 2,240 2,208 2,222 1,971,500
2017/06/12 2,230 2,237 2,207 2,232 3,344,200
2017/06/09 2,251 2,275 2,244 2,251 3,030,100
2017/06/08 2,315 2,319 2,281 2,285 2,170,500
2017/06/07 2,317 2,323 2,302 2,311 1,713,900
2017/06/06 2,337 2,370 2,319 2,320 2,473,600
2017/06/05 2,334 2,386 2,315 2,345 2,139,900
2017/06/02 2,330 2,353 2,310 2,336 2,582,800
2017/06/01 2,309 2,341 2,306 2,333 2,278,300
2017/05/31 2,316 2,331 2,298 2,302 2,530,900
2017/05/30 2,339 2,343 2,300 2,310 2,330,500
2017/05/29 2,348 2,379 2,345 2,345 1,628,000
2017/05/26 2,336 2,371 2,334 2,345 2,004,500
2017/05/25 2,343 2,355 2,334 2,342 1,785,200
2017/05/24 2,366 2,374 2,336 2,348 1,737,000
2017/05/23 2,380 2,393 2,360 2,364 1,663,100
2017/05/22 2,370 2,405 2,363 2,382 2,132,900
2017/05/19 2,404 2,415 2,380 2,389 2,221,100
2017/05/18 2,400 2,425 2,397 2,415 2,376,500
2017/05/17 2,412 2,431 2,410 2,430 1,386,700
2017/05/16 2,417 2,436 2,393 2,432 2,145,300
2017/05/15 2,397 2,443 2,391 2,432 3,050,100
2017/05/12 2,350 2,424 2,342 2,399 4,532,500
2017/05/11 2,449 2,463 2,230 2,337 9,580,100
2017/05/10 2,449 2,452 2,411 2,446 2,739,000
2017/05/09 2,398 2,447 2,395 2,441 4,774,100
2017/05/08 2,330 2,400 2,327 2,391 4,484,300
2017/05/02 2,285 2,317 2,282 2,303 1,857,100
2017/05/01 2,301 2,303 2,267 2,301 1,640,300
2017/04/28 2,280 2,307 2,269 2,297 2,811,600
2017/04/27 2,261 2,276 2,250 2,259 1,570,700
2017/04/26 2,265 2,269 2,244 2,257 2,042,400
2017/04/25 2,255 2,268 2,241 2,265 1,696,200
2017/04/24 2,256 2,263 2,235 2,253 1,869,900
2017/04/21 2,240 2,240 2,216 2,233 1,880,800
2017/04/20 2,221 2,230 2,202 2,215 1,982,300
2017/04/19 2,223 2,272 2,223 2,225 2,239,800
2017/04/18 2,239 2,248 2,216 2,229 1,759,600
2017/04/17 2,195 2,252 2,195 2,238 2,184,500
2017/04/14 2,225 2,238 2,200 2,207 2,256,000
2017/04/13 2,231 2,251 2,227 2,236 2,192,700
2017/04/12 2,280 2,287 2,248 2,255 2,780,600
2017/04/11 2,292 2,319 2,286 2,293 2,114,600
2017/04/10 2,332 2,342 2,303 2,309 1,818,600
2017/04/07 2,321 2,335 2,296 2,317 2,343,900
2017/04/06 2,318 2,350 2,303 2,308 2,760,500
2017/04/05 2,305 2,340 2,299 2,313 1,965,000
2017/04/04 2,305 2,331 2,287 2,307 2,380,200
2017/04/03 2,305 2,322 2,278 2,308 2,868,000
2017/03/31 2,336 2,359 2,305 2,305 3,045,600
2017/03/30 2,376 2,378 2,310 2,318 3,689,700
2017/03/29 2,408 2,408 2,382 2,393 1,961,000
2017/03/28 2,378 2,416 2,377 2,408 2,582,800
2017/03/27 2,374 2,383 2,346 2,357 1,917,300
2017/03/24 2,370 2,391 2,338 2,387 2,550,900
2017/03/23 2,368 2,388 2,355 2,377 1,792,300
2017/03/22 2,366 2,384 2,359 2,375 2,192,100
2017/03/21 2,400 2,411 2,386 2,400 1,870,100
2017/03/17 2,424 2,433 2,409 2,411 2,519,000
2017/03/16 2,439 2,445 2,423 2,441 2,192,800
2017/03/15 2,475 2,483 2,444 2,450 2,273,900
2017/03/14 2,495 2,496 2,477 2,487 1,631,600
2017/03/13 2,481 2,498 2,474 2,495 1,715,700
2017/03/10 2,490 2,493 2,462 2,476 3,374,300
2017/03/09 2,479 2,482 2,457 2,458 1,576,200
2017/03/08 2,494 2,499 2,457 2,462 2,735,700
2017/03/07 2,481 2,507 2,473 2,505 1,940,600
2017/03/06 2,501 2,515 2,482 2,484 1,591,400
2017/03/03 2,530 2,542 2,491 2,501 2,009,800
2017/03/02 2,529 2,563 2,523 2,528 3,222,100
2017/03/01 2,488 2,511 2,471 2,506 2,360,300
2017/02/28 2,512 2,523 2,486 2,488 2,172,600
2017/02/27 2,490 2,515 2,490 2,503 1,651,200
2017/02/24 2,511 2,527 2,503 2,512 1,838,600
2017/02/23 2,515 2,525 2,501 2,522 1,555,200
2017/02/22 2,536 2,536 2,502 2,515 1,609,700
2017/02/21 2,520 2,536 2,516 2,533 1,399,300
2017/02/20 2,510 2,525 2,488 2,523 1,664,400
2017/02/17 2,471 2,521 2,460 2,516 2,337,700
2017/02/16 2,510 2,514 2,470 2,493 2,729,400
2017/02/15 2,528 2,539 2,514 2,515 1,822,200
2017/02/14 2,541 2,541 2,503 2,505 2,371,800
2017/02/13 2,539 2,553 2,517 2,536 2,782,700
2017/02/10 2,499 2,527 2,484 2,515 3,646,600
2017/02/09 2,467 2,482 2,452 2,476 2,188,900
2017/02/08 2,449 2,470 2,437 2,467 2,096,800
2017/02/07 2,475 2,486 2,436 2,446 3,079,100
2017/02/06 2,463 2,513 2,450 2,477 5,424,800
2017/02/03 2,389 2,421 2,350 2,413 4,346,200
2017/02/02 2,395 2,441 2,334 2,339 6,054,000
2017/02/01 2,311 2,403 2,305 2,355 4,625,700
2017/01/31 2,314 2,338 2,305 2,307 2,492,000
2017/01/30 2,322 2,339 2,308 2,333 2,833,200
2017/01/27 2,301 2,335 2,285 2,315 3,525,000
2017/01/26 2,321 2,341 2,308 2,325 2,948,400
2017/01/25 2,311 2,325 2,300 2,319 2,728,200
2017/01/24 2,315 2,347 2,300 2,308 4,375,800
2017/01/23 2,369 2,388 2,320 2,320 8,536,900
2017/01/20 2,380 2,380 2,299 2,328 6,859,000
2017/01/19 2,409 2,425 2,395 2,397 2,331,900
2017/01/18 2,438 2,441 2,395 2,409 2,395,400
2017/01/17 2,432 2,448 2,402 2,419 3,101,200
2017/01/16 2,457 2,479 2,400 2,411 5,092,600
2017/01/13 2,480 2,511 2,471 2,507 2,673,400
2017/01/12 2,558 2,568 2,489 2,501 4,764,700
2017/01/11 2,630 2,636 2,584 2,594 2,690,000
2017/01/10 2,638 2,671 2,609 2,625 4,817,300
2017/01/06 2,566 2,599 2,556 2,598 2,934,800
2017/01/05 2,539 2,594 2,537 2,582 2,916,500
2017/01/04 2,565 2,573 2,521 2,534 3,267,700

このページの先頭へ