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
2018/12/28 2,293 2,300 2,237 2,245 1,562,900
2018/12/27 2,252 2,333 2,236 2,311 1,805,600
2018/12/26 2,190 2,217 2,133 2,162 1,781,800
2018/12/25 2,200 2,229 2,139 2,151 3,064,500
2018/12/21 2,418 2,438 2,336 2,355 3,975,700
2018/12/20 2,512 2,553 2,432 2,441 2,111,600
2018/12/19 2,567 2,577 2,510 2,537 1,730,200
2018/12/18 2,604 2,629 2,577 2,577 1,577,800
2018/12/17 2,654 2,673 2,637 2,654 1,097,500
2018/12/14 2,675 2,702 2,652 2,655 1,555,300
2018/12/13 2,666 2,691 2,626 2,682 1,544,600
2018/12/12 2,602 2,664 2,598 2,655 2,132,100
2018/12/11 2,627 2,629 2,564 2,579 1,754,600
2018/12/10 2,656 2,657 2,597 2,616 1,267,200
2018/12/07 2,660 2,727 2,660 2,691 1,685,100
2018/12/06 2,633 2,641 2,587 2,620 1,791,400
2018/12/05 2,610 2,679 2,603 2,673 1,097,100
2018/12/04 2,738 2,747 2,658 2,660 1,270,100
2018/12/03 2,779 2,785 2,728 2,739 1,399,100
2018/11/30 2,692 2,759 2,690 2,746 2,048,000
2018/11/29 2,659 2,710 2,651 2,688 1,309,100
2018/11/28 2,660 2,692 2,650 2,668 1,399,300
2018/11/27 2,671 2,676 2,641 2,647 1,489,000
2018/11/26 2,699 2,713 2,666 2,681 1,243,000
2018/11/22 2,663 2,710 2,663 2,708 1,365,600
2018/11/21 2,600 2,676 2,594 2,657 1,549,400
2018/11/20 2,708 2,717 2,638 2,654 1,492,100
2018/11/19 2,669 2,743 2,665 2,738 1,799,800
2018/11/16 2,679 2,713 2,667 2,675 1,586,600
2018/11/15 2,640 2,668 2,625 2,667 1,071,300
2018/11/14 2,680 2,714 2,668 2,675 1,793,300
2018/11/13 2,631 2,670 2,615 2,666 1,589,200
2018/11/12 2,692 2,724 2,655 2,710 1,244,100
2018/11/09 2,725 2,741 2,702 2,707 1,035,700
2018/11/08 2,715 2,726 2,683 2,720 1,721,000
2018/11/07 2,656 2,692 2,631 2,665 1,802,500
2018/11/06 2,629 2,690 2,622 2,674 2,517,000
2018/11/05 2,571 2,608 2,561 2,586 1,639,200
2018/11/02 2,587 2,593 2,546 2,589 3,098,600
2018/11/01 2,575 2,611 2,503 2,512 2,646,400
2018/10/31 2,528 2,576 2,486 2,572 3,005,200
2018/10/30 2,471 2,521 2,457 2,506 1,871,600
2018/10/29 2,555 2,558 2,479 2,481 1,697,900
2018/10/26 2,566 2,577 2,488 2,505 2,795,700
2018/10/25 2,589 2,607 2,532 2,535 2,698,700
2018/10/24 2,676 2,687 2,623 2,639 2,189,600
2018/10/23 2,760 2,769 2,662 2,663 3,937,300
2018/10/22 2,841 2,844 2,809 2,809 2,046,900
2018/10/19 2,840 2,878 2,835 2,878 1,518,000
2018/10/18 2,870 2,899 2,853 2,857 1,680,500
2018/10/17 2,888 2,889 2,835 2,864 2,367,000
2018/10/16 2,876 2,892 2,816 2,848 2,133,700
2018/10/15 2,941 2,942 2,850 2,872 2,765,600
2018/10/12 2,981 2,981 2,916 2,929 3,795,900
2018/10/11 3,026 3,080 3,015 3,044 2,442,400
2018/10/10 3,081 3,133 3,076 3,115 2,644,100
2018/10/09 3,189 3,205 3,125 3,151 2,661,600
2018/10/05 3,232 3,238 3,190 3,209 2,761,400
2018/10/04 3,355 3,370 3,252 3,256 3,751,400
2018/10/03 3,350 3,415 3,251 3,332 7,634,200
2018/10/02 3,400 3,430 3,256 3,308 15,954,600
2018/10/01 3,225 3,248 3,194 3,210 1,141,100
2018/09/28 3,240 3,266 3,188 3,215 2,497,900
2018/09/27 3,186 3,255 3,182 3,210 2,555,200
2018/09/26 3,147 3,186 3,132 3,186 1,870,900
2018/09/25 3,120 3,147 3,090 3,147 2,202,200
2018/09/21 3,079 3,103 3,064 3,088 2,228,700
2018/09/20 3,077 3,082 3,031 3,043 1,380,800
2018/09/19 3,068 3,098 3,052 3,080 2,107,900
2018/09/18 2,965 3,050 2,961 3,044 2,670,400
2018/09/14 2,970 2,975 2,932 2,948 2,168,500
2018/09/13 2,938 2,990 2,937 2,947 2,141,500
2018/09/12 2,910 2,933 2,849 2,924 1,710,000
2018/09/11 2,889 2,946 2,888 2,924 1,473,800
2018/09/10 2,894 2,902 2,874 2,880 890,000
2018/09/07 2,890 2,919 2,876 2,898 1,262,500
2018/09/06 2,890 2,898 2,859 2,886 1,267,900
2018/09/05 2,905 2,914 2,884 2,896 1,060,100
2018/09/04 2,910 2,910 2,871 2,904 773,100
2018/09/03 2,901 2,919 2,887 2,906 792,700
2018/08/31 2,892 2,925 2,883 2,920 1,309,900
2018/08/30 2,914 2,934 2,901 2,905 1,722,400
2018/08/29 2,885 2,908 2,873 2,897 1,416,400
2018/08/28 2,876 2,894 2,861 2,861 1,006,500
2018/08/27 2,826 2,862 2,811 2,860 1,237,000
2018/08/24 2,803 2,847 2,800 2,820 1,347,800
2018/08/23 2,775 2,798 2,736 2,789 1,689,000
2018/08/22 2,819 2,865 2,800 2,805 2,084,600
2018/08/21 2,825 2,849 2,820 2,820 962,600
2018/08/20 2,851 2,854 2,822 2,839 869,300
2018/08/17 2,830 2,864 2,817 2,852 2,002,700
2018/08/16 2,822 2,833 2,770 2,786 1,726,000
2018/08/15 2,806 2,817 2,785 2,794 773,500
2018/08/14 2,800 2,818 2,792 2,810 795,300
2018/08/13 2,825 2,845 2,779 2,791 1,026,800
2018/08/10 2,817 2,830 2,777 2,824 1,229,100
2018/08/09 2,812 2,839 2,812 2,821 907,400
2018/08/08 2,819 2,840 2,804 2,812 1,356,400
2018/08/07 2,824 2,839 2,802 2,819 1,020,600
2018/08/06 2,853 2,872 2,820 2,830 1,500,100
2018/08/03 2,833 2,850 2,806 2,845 2,007,900
2018/08/02 2,790 2,867 2,784 2,829 4,124,300
2018/08/01 2,670 2,773 2,670 2,767 3,910,100
2018/07/31 2,621 2,647 2,594 2,635 1,611,100
2018/07/30 2,675 2,675 2,623 2,634 1,475,400
2018/07/27 2,666 2,700 2,649 2,699 1,328,000
2018/07/26 2,636 2,699 2,626 2,694 1,744,100
2018/07/25 2,617 2,630 2,594 2,605 803,100
2018/07/24 2,636 2,638 2,612 2,616 767,500
2018/07/23 2,630 2,671 2,629 2,635 944,300
2018/07/20 2,620 2,639 2,601 2,626 984,500
2018/07/19 2,624 2,644 2,622 2,631 994,000
2018/07/18 2,633 2,655 2,621 2,626 987,800
2018/07/17 2,587 2,621 2,567 2,619 1,189,300
2018/07/13 2,570 2,602 2,567 2,585 1,047,400
2018/07/12 2,558 2,612 2,553 2,577 1,152,300
2018/07/11 2,522 2,554 2,515 2,535 960,800
2018/07/10 2,602 2,602 2,538 2,538 2,008,900
2018/07/09 2,561 2,603 2,554 2,599 1,122,700
2018/07/06 2,545 2,577 2,540 2,549 1,530,200
2018/07/05 2,556 2,561 2,522 2,530 986,300
2018/07/04 2,504 2,546 2,502 2,542 1,038,900
2018/07/03 2,518 2,550 2,492 2,511 1,258,700
2018/07/02 2,579 2,585 2,517 2,522 1,356,700
2018/06/29 2,582 2,610 2,569 2,597 1,504,700
2018/06/28 2,613 2,615 2,556 2,575 1,718,500
2018/06/27 2,652 2,691 2,608 2,618 1,746,200
2018/06/26 2,679 2,700 2,651 2,657 1,110,200
2018/06/25 2,697 2,715 2,670 2,688 1,516,100
2018/06/22 2,650 2,706 2,640 2,691 2,882,300
2018/06/21 2,674 2,707 2,652 2,679 1,346,500
2018/06/20 2,666 2,691 2,623 2,688 1,747,800
2018/06/19 2,727 2,774 2,656 2,658 3,906,400
2018/06/18 2,691 2,694 2,654 2,658 988,100
2018/06/15 2,650 2,679 2,644 2,673 2,086,700
2018/06/14 2,618 2,618 2,577 2,603 1,599,500
2018/06/13 2,610 2,649 2,610 2,637 1,533,400
2018/06/12 2,557 2,588 2,531 2,585 1,626,600
2018/06/11 2,537 2,588 2,537 2,552 2,029,000
2018/06/08 2,518 2,555 2,509 2,523 2,141,200
2018/06/07 2,560 2,575 2,525 2,540 2,819,300
2018/06/06 2,589 2,611 2,561 2,576 2,296,500
2018/06/05 2,685 2,686 2,585 2,591 2,970,700
2018/06/04 2,714 2,734 2,697 2,706 1,182,800
2018/06/01 2,716 2,761 2,695 2,703 1,774,600
2018/05/31 2,670 2,709 2,659 2,700 4,028,400
2018/05/30 2,680 2,702 2,668 2,683 1,479,200
2018/05/29 2,696 2,737 2,693 2,712 1,289,800
2018/05/28 2,735 2,743 2,676 2,693 1,595,700
2018/05/25 2,695 2,745 2,675 2,728 1,690,800
2018/05/24 2,782 2,790 2,719 2,722 2,649,800
2018/05/23 2,771 2,814 2,767 2,797 2,302,800
2018/05/22 2,760 2,780 2,753 2,777 1,581,800
2018/05/21 2,740 2,800 2,740 2,758 1,970,600
2018/05/18 2,711 2,740 2,684 2,734 1,576,100
2018/05/17 2,709 2,738 2,705 2,712 1,962,900
2018/05/16 2,680 2,708 2,642 2,705 2,133,500
2018/05/15 2,633 2,705 2,631 2,683 2,709,700
2018/05/14 2,596 2,616 2,583 2,616 2,026,700
2018/05/11 2,510 2,579 2,510 2,572 3,103,900
2018/05/10 2,494 2,560 2,473 2,514 2,664,000
2018/05/09 2,525 2,537 2,486 2,494 2,285,600
2018/05/08 2,543 2,567 2,532 2,541 1,935,300
2018/05/07 2,545 2,559 2,521 2,557 1,976,800
2018/05/02 2,530 2,552 2,507 2,543 1,914,500
2018/05/01 2,519 2,529 2,494 2,526 1,943,700
2018/04/27 2,521 2,538 2,513 2,535 2,569,700
2018/04/26 2,500 2,519 2,487 2,509 1,762,200
2018/04/25 2,514 2,542 2,497 2,508 2,605,700
2018/04/24 2,505 2,511 2,481 2,511 2,132,300
2018/04/23 2,482 2,496 2,475 2,489 2,379,800
2018/04/20 2,483 2,500 2,471 2,483 2,985,100
2018/04/19 2,520 2,535 2,482 2,483 4,442,200
2018/04/18 2,560 2,583 2,526 2,538 4,760,700
2018/04/17 2,551 2,600 2,506 2,557 8,742,400
2018/04/16 2,785 2,829 2,761 2,801 2,965,400
2018/04/13 2,808 2,838 2,740 2,746 3,852,000
2018/04/12 2,809 2,900 2,780 2,820 4,155,200
2018/04/11 2,924 3,002 2,818 2,850 6,574,900
2018/04/10 3,280 3,293 2,853 2,959 13,220,500
2018/04/09 3,328 3,389 3,285 3,373 2,187,800
2018/04/06 3,278 3,328 3,241 3,307 2,142,200
2018/04/05 3,234 3,319 3,233 3,283 2,092,800
2018/04/04 3,260 3,265 3,191 3,202 2,189,900
2018/04/03 3,150 3,262 3,132 3,244 2,209,600
2018/04/02 3,288 3,299 3,191 3,196 1,988,900
2018/03/30 3,383 3,389 3,275 3,294 2,180,300
2018/03/29 3,311 3,379 3,307 3,353 2,014,800
2018/03/28 3,216 3,294 3,203 3,291 1,826,400
2018/03/27 3,200 3,264 3,155 3,260 2,290,700
2018/03/26 3,203 3,207 3,152 3,181 2,317,700
2018/03/23 3,258 3,315 3,244 3,248 2,637,800
2018/03/22 3,135 3,331 3,125 3,327 3,655,300
2018/03/20 3,201 3,205 3,143 3,164 2,256,800
2018/03/19 3,250 3,272 3,225 3,237 1,859,700
2018/03/16 3,295 3,295 3,221 3,231 2,245,300
2018/03/15 3,269 3,304 3,235 3,295 1,693,500
2018/03/14 3,272 3,299 3,250 3,268 2,177,900
2018/03/13 3,223 3,310 3,222 3,300 2,416,000
2018/03/12 3,276 3,288 3,202 3,233 2,049,800
2018/03/09 3,237 3,281 3,217 3,236 2,858,900
2018/03/08 3,220 3,230 3,170 3,191 1,644,400
2018/03/07 3,199 3,288 3,177 3,184 3,313,700
2018/03/06 3,191 3,214 3,130 3,203 2,731,900
2018/03/05 3,155 3,226 3,128 3,169 3,901,100
2018/03/02 3,098 3,137 3,088 3,115 2,523,500
2018/03/01 3,117 3,162 3,110 3,145 3,270,200
2018/02/28 3,100 3,177 3,099 3,130 4,167,800
2018/02/27 3,070 3,100 3,042 3,070 2,472,900
2018/02/26 2,997 3,069 2,987 3,060 2,042,700
2018/02/23 2,973 2,982 2,947 2,972 1,365,800
2018/02/22 2,980 2,982 2,938 2,971 1,810,300
2018/02/21 3,018 3,033 2,981 3,003 1,596,100
2018/02/20 3,018 3,052 3,012 3,035 1,363,100
2018/02/19 3,000 3,066 3,000 3,028 2,332,000
2018/02/16 2,938 2,990 2,938 2,964 2,005,500
2018/02/15 2,967 2,967 2,918 2,926 2,202,500
2018/02/14 2,932 2,967 2,917 2,951 3,507,000
2018/02/13 2,961 2,965 2,912 2,917 2,558,900
2018/02/09 2,890 2,917 2,844 2,917 3,365,100
2018/02/08 2,900 2,959 2,860 2,951 5,575,800
2018/02/07 2,790 2,914 2,757 2,822 6,831,300
2018/02/06 2,701 2,733 2,622 2,667 4,852,700
2018/02/05 2,755 2,808 2,742 2,791 3,348,900
2018/02/02 2,715 2,798 2,697 2,787 3,846,800
2018/02/01 2,702 2,735 2,691 2,728 1,779,700
2018/01/31 2,685 2,717 2,673 2,695 2,169,100
2018/01/30 2,713 2,734 2,699 2,708 1,730,900
2018/01/29 2,735 2,743 2,696 2,698 1,110,700
2018/01/26 2,718 2,743 2,713 2,726 2,184,000
2018/01/25 2,706 2,721 2,699 2,708 1,247,100
2018/01/24 2,680 2,727 2,675 2,722 2,376,200
2018/01/23 2,690 2,704 2,670 2,688 1,667,000
2018/01/22 2,681 2,696 2,668 2,692 1,046,700
2018/01/19 2,633 2,678 2,632 2,678 2,104,500
2018/01/18 2,629 2,652 2,620 2,622 2,064,200
2018/01/17 2,550 2,600 2,550 2,599 1,925,400
2018/01/16 2,647 2,648 2,617 2,627 1,170,600
2018/01/15 2,638 2,667 2,638 2,648 889,400
2018/01/12 2,644 2,648 2,622 2,632 1,238,700
2018/01/11 2,672 2,684 2,649 2,661 1,435,700
2018/01/10 2,696 2,703 2,676 2,688 1,242,400
2018/01/09 2,704 2,734 2,697 2,704 1,949,700
2018/01/05 2,682 2,689 2,657 2,689 1,267,500
2018/01/04 2,660 2,684 2,654 2,680 1,982,000

このページの先頭へ