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
2019/12/30 2,500 2,523 2,495 2,502 809,400
2019/12/27 2,497 2,523 2,486 2,507 783,700
2019/12/26 2,482 2,500 2,480 2,490 759,900
2019/12/25 2,498 2,505 2,475 2,480 479,700
2019/12/24 2,498 2,521 2,492 2,498 567,800
2019/12/23 2,462 2,525 2,460 2,508 1,429,400
2019/12/20 2,460 2,468 2,441 2,457 1,537,400
2019/12/19 2,471 2,493 2,463 2,471 1,313,900
2019/12/18 2,481 2,486 2,454 2,462 1,110,600
2019/12/17 2,466 2,498 2,461 2,498 1,280,900
2019/12/16 2,460 2,477 2,445 2,462 942,700
2019/12/13 2,466 2,480 2,449 2,462 1,677,800
2019/12/12 2,427 2,448 2,413 2,427 1,136,300
2019/12/11 2,469 2,469 2,433 2,446 946,800
2019/12/10 2,456 2,477 2,452 2,462 1,124,000
2019/12/09 2,446 2,462 2,442 2,456 823,700
2019/12/06 2,439 2,452 2,429 2,440 1,124,900
2019/12/05 2,450 2,466 2,444 2,456 869,300
2019/12/04 2,420 2,449 2,420 2,442 1,151,800
2019/12/03 2,438 2,468 2,434 2,466 952,100
2019/12/02 2,458 2,471 2,453 2,458 749,700
2019/11/29 2,484 2,509 2,453 2,455 1,489,500
2019/11/28 2,460 2,469 2,441 2,469 1,696,000
2019/11/27 2,425 2,467 2,420 2,453 2,001,000
2019/11/26 2,418 2,438 2,409 2,424 3,272,200
2019/11/25 2,423 2,424 2,394 2,418 1,899,200
2019/11/22 2,415 2,449 2,409 2,425 2,129,700
2019/11/21 2,440 2,462 2,400 2,435 3,503,000
2019/11/20 2,384 2,443 2,364 2,443 3,622,300
2019/11/19 2,500 2,500 2,387 2,407 5,422,800
2019/11/18 2,290 2,339 2,258 2,325 4,579,700
2019/11/15 2,206 2,250 2,200 2,240 3,090,300
2019/11/14 2,200 2,212 2,174 2,187 1,319,700
2019/11/13 2,244 2,249 2,211 2,215 1,015,800
2019/11/12 2,246 2,258 2,217 2,238 1,626,300
2019/11/11 2,243 2,257 2,221 2,239 2,007,200
2019/11/08 2,189 2,230 2,174 2,228 3,036,000
2019/11/07 2,133 2,176 2,116 2,164 2,336,000
2019/11/06 2,122 2,135 2,095 2,109 1,349,600
2019/11/05 2,097 2,120 2,076 2,119 1,986,500
2019/11/01 2,034 2,092 2,019 2,071 1,478,300
2019/10/31 2,013 2,050 1,993 2,047 1,338,800
2019/10/30 2,035 2,049 2,009 2,016 1,809,700
2019/10/29 2,021 2,034 2,015 2,023 1,040,500
2019/10/28 1,995 1,995 1,971 1,990 1,247,500
2019/10/25 1,986 2,013 1,986 2,013 1,220,300
2019/10/24 1,997 2,012 1,988 1,989 1,173,900
2019/10/23 1,943 1,986 1,940 1,984 1,730,300
2019/10/21 1,946 1,950 1,915 1,916 818,500
2019/10/18 1,960 1,970 1,939 1,940 971,900
2019/10/17 1,959 1,962 1,934 1,945 932,300
2019/10/16 1,972 1,998 1,957 1,963 1,260,400
2019/10/15 1,930 1,959 1,929 1,952 1,197,300
2019/10/11 1,897 1,910 1,895 1,900 818,500
2019/10/10 1,877 1,888 1,856 1,882 952,200
2019/10/09 1,874 1,887 1,872 1,887 778,500
2019/10/08 1,875 1,905 1,874 1,901 961,300
2019/10/07 1,882 1,887 1,869 1,874 753,600
2019/10/04 1,867 1,881 1,847 1,881 1,377,700
2019/10/03 1,885 1,894 1,860 1,865 2,142,900
2019/10/02 1,960 1,961 1,922 1,925 1,163,400
2019/10/01 1,958 1,995 1,952 1,970 826,700
2019/09/30 1,966 1,974 1,951 1,957 1,238,500
2019/09/27 2,041 2,043 1,958 1,982 1,674,700
2019/09/26 2,047 2,051 2,013 2,023 1,442,700
2019/09/25 2,017 2,047 2,017 2,041 1,014,300
2019/09/24 2,014 2,043 2,014 2,029 1,485,500
2019/09/20 2,026 2,037 1,985 1,992 3,160,500
2019/09/19 2,012 2,075 2,011 2,055 2,174,200
2019/09/18 2,017 2,032 1,997 2,010 750,200
2019/09/17 2,026 2,033 2,007 2,021 1,019,000
2019/09/13 2,018 2,038 2,012 2,033 2,148,400
2019/09/12 2,004 2,037 1,998 2,024 1,758,700
2019/09/11 1,950 1,992 1,945 1,991 1,315,600
2019/09/10 1,976 1,977 1,954 1,961 860,800
2019/09/09 1,953 1,971 1,950 1,970 720,500
2019/09/06 1,952 1,954 1,940 1,946 727,200
2019/09/05 1,914 1,953 1,908 1,942 1,176,300
2019/09/04 1,913 1,921 1,899 1,918 907,300
2019/09/03 1,906 1,928 1,893 1,916 1,328,900
2019/09/02 1,951 1,962 1,921 1,923 1,392,500
2019/08/30 2,001 2,003 1,953 1,963 2,463,000
2019/08/29 1,980 2,005 1,969 2,001 1,669,800
2019/08/28 1,970 1,980 1,947 1,975 1,310,200
2019/08/27 1,961 2,000 1,951 1,971 2,229,700
2019/08/26 1,923 1,949 1,908 1,943 1,952,500
2019/08/23 1,986 1,990 1,969 1,985 1,400,900
2019/08/22 2,000 2,000 1,978 1,986 1,433,100
2019/08/21 2,008 2,012 1,981 2,002 1,584,400
2019/08/20 2,035 2,035 2,011 2,028 1,691,400
2019/08/19 2,018 2,051 2,015 2,035 2,335,900
2019/08/16 1,999 2,015 1,986 2,007 1,452,100
2019/08/15 1,937 1,975 1,934 1,974 875,400
2019/08/14 1,954 1,983 1,944 1,976 1,075,700
2019/08/13 1,999 2,000 1,933 1,945 1,893,700
2019/08/09 2,000 2,016 1,985 2,002 1,740,500
2019/08/08 1,981 1,992 1,936 1,987 1,599,800
2019/08/07 1,952 1,990 1,947 1,987 1,988,000
2019/08/06 1,911 1,968 1,877 1,963 2,484,800
2019/08/05 1,998 2,002 1,948 1,982 1,818,700
2019/08/02 1,962 2,025 1,955 2,015 2,563,700
2019/08/01 1,966 1,985 1,955 1,970 1,283,200
2019/07/31 1,949 1,985 1,948 1,983 1,419,700
2019/07/30 1,962 1,977 1,956 1,968 1,269,300
2019/07/29 1,931 1,944 1,924 1,944 1,084,800
2019/07/26 1,922 1,941 1,908 1,938 1,448,400
2019/07/25 1,934 1,938 1,911 1,912 2,257,500
2019/07/24 1,959 1,965 1,941 1,955 874,900
2019/07/23 1,930 1,965 1,925 1,952 1,015,900
2019/07/22 1,932 1,945 1,919 1,930 1,041,800
2019/07/19 1,914 1,957 1,906 1,948 1,222,600
2019/07/18 1,951 1,954 1,908 1,914 1,579,000
2019/07/17 1,984 1,990 1,945 1,954 1,755,200
2019/07/16 2,001 2,007 1,988 1,998 885,600
2019/07/12 2,015 2,018 1,982 2,015 1,661,100
2019/07/11 2,027 2,037 2,015 2,022 1,308,200
2019/07/10 2,020 2,028 1,992 2,022 1,342,600
2019/07/09 2,044 2,053 2,000 2,020 2,307,200
2019/07/08 2,057 2,064 2,040 2,041 1,033,300
2019/07/05 2,063 2,070 2,047 2,069 968,700
2019/07/04 2,062 2,085 2,047 2,056 1,030,200
2019/07/03 2,039 2,057 2,038 2,052 1,621,500
2019/07/02 2,006 2,042 2,005 2,030 1,955,600
2019/07/01 1,950 2,010 1,950 2,005 1,995,900
2019/06/28 1,902 1,943 1,900 1,932 1,679,900
2019/06/27 1,867 1,906 1,843 1,905 1,953,100
2019/06/26 1,865 1,884 1,857 1,867 1,316,600
2019/06/25 1,877 1,886 1,849 1,859 2,211,100
2019/06/24 1,904 1,905 1,878 1,895 1,014,700
2019/06/21 1,935 1,945 1,906 1,907 2,753,100
2019/06/20 1,980 1,997 1,961 1,963 2,021,600
2019/06/19 1,978 1,980 1,945 1,965 2,294,900
2019/06/18 1,965 1,987 1,950 1,954 1,589,700
2019/06/17 1,960 1,976 1,948 1,951 1,360,500
2019/06/14 1,960 1,995 1,957 1,980 1,716,100
2019/06/13 1,950 1,957 1,917 1,955 1,570,800
2019/06/12 1,945 1,973 1,929 1,956 1,667,900
2019/06/11 1,963 1,969 1,945 1,966 1,744,600
2019/06/10 1,955 1,983 1,951 1,969 1,580,500
2019/06/07 1,967 1,975 1,929 1,941 1,497,000
2019/06/06 1,920 1,960 1,913 1,943 1,668,800
2019/06/05 1,909 1,954 1,909 1,928 2,087,600
2019/06/04 1,917 1,921 1,858 1,878 2,945,500
2019/06/03 1,898 1,939 1,890 1,922 1,921,300
2019/05/31 1,902 1,953 1,898 1,920 4,188,400
2019/05/30 1,896 1,900 1,845 1,862 2,740,800
2019/05/29 1,951 1,971 1,941 1,941 1,457,900
2019/05/28 1,971 1,982 1,961 1,971 2,707,300
2019/05/27 1,960 1,969 1,943 1,965 1,053,200
2019/05/24 1,932 1,965 1,929 1,961 1,373,800
2019/05/23 1,941 1,948 1,902 1,933 1,816,600
2019/05/22 1,921 1,959 1,918 1,938 1,988,500
2019/05/21 1,932 1,954 1,918 1,923 1,425,900
2019/05/20 1,898 1,931 1,898 1,913 1,121,400
2019/05/17 1,884 1,914 1,872 1,913 1,946,300
2019/05/16 1,892 1,895 1,857 1,873 1,890,700
2019/05/15 1,932 1,932 1,894 1,907 1,913,700
2019/05/14 1,856 1,962 1,855 1,959 2,638,900
2019/05/13 1,940 1,941 1,891 1,893 2,473,400
2019/05/10 1,887 2,022 1,883 1,957 3,427,100
2019/05/09 2,030 2,033 1,822 1,920 7,177,500
2019/05/08 2,027 2,029 2,006 2,021 1,706,100
2019/05/07 2,060 2,081 2,047 2,071 1,803,800
2019/04/26 2,063 2,081 2,050 2,080 1,203,600
2019/04/25 2,052 2,075 2,052 2,063 1,033,300
2019/04/24 2,068 2,085 2,038 2,042 1,251,500
2019/04/23 2,031 2,048 2,028 2,039 1,270,600
2019/04/22 2,015 2,038 2,003 2,029 1,126,800
2019/04/19 2,035 2,046 2,018 2,020 1,094,100
2019/04/18 2,061 2,074 2,019 2,024 2,428,500
2019/04/17 2,083 2,093 2,062 2,089 1,475,300
2019/04/16 2,086 2,113 2,077 2,100 1,628,600
2019/04/15 2,050 2,083 2,047 2,075 1,541,900
2019/04/12 2,058 2,061 2,022 2,026 1,590,100
2019/04/11 2,030 2,080 2,026 2,068 1,667,000
2019/04/10 2,044 2,052 2,033 2,039 1,474,000
2019/04/09 2,073 2,078 2,053 2,063 1,641,400
2019/04/08 2,104 2,105 2,079 2,083 1,405,400
2019/04/05 2,100 2,114 2,087 2,104 2,087,600
2019/04/04 2,131 2,131 2,106 2,106 2,335,500
2019/04/03 2,150 2,164 2,125 2,146 1,808,700
2019/04/02 2,196 2,196 2,154 2,154 1,779,600
2019/04/01 2,209 2,212 2,180 2,186 1,437,700
2019/03/29 2,188 2,192 2,169 2,169 1,354,400
2019/03/28 2,194 2,202 2,156 2,177 1,300,400
2019/03/27 2,209 2,228 2,202 2,225 1,251,700
2019/03/26 2,184 2,240 2,177 2,225 2,077,900
2019/03/25 2,189 2,189 2,139 2,163 2,130,200
2019/03/22 2,246 2,247 2,210 2,215 1,382,800
2019/03/20 2,270 2,270 2,233 2,247 1,199,200
2019/03/19 2,272 2,272 2,247 2,256 1,126,300
2019/03/18 2,320 2,331 2,277 2,288 1,332,200
2019/03/15 2,264 2,318 2,264 2,311 1,830,700
2019/03/14 2,288 2,295 2,251 2,254 1,409,100
2019/03/13 2,275 2,282 2,245 2,258 1,260,500
2019/03/12 2,256 2,283 2,238 2,281 1,602,300
2019/03/11 2,266 2,268 2,235 2,240 1,477,800
2019/03/08 2,268 2,296 2,264 2,271 1,836,300
2019/03/07 2,271 2,283 2,258 2,278 1,288,700
2019/03/06 2,283 2,286 2,246 2,282 2,044,200
2019/03/05 2,332 2,335 2,313 2,328 1,560,900
2019/03/04 2,318 2,332 2,311 2,325 1,361,200
2019/03/01 2,284 2,313 2,284 2,297 1,247,700
2019/02/28 2,320 2,324 2,287 2,289 1,395,900
2019/02/27 2,299 2,327 2,294 2,317 1,539,000
2019/02/26 2,294 2,323 2,294 2,309 1,355,300
2019/02/25 2,305 2,310 2,281 2,285 1,132,700
2019/02/22 2,283 2,288 2,262 2,265 792,200
2019/02/21 2,291 2,305 2,274 2,280 920,300
2019/02/20 2,274 2,303 2,269 2,281 973,300
2019/02/19 2,279 2,292 2,265 2,274 1,170,800
2019/02/18 2,278 2,293 2,259 2,274 1,047,500
2019/02/15 2,232 2,250 2,226 2,239 1,061,500
2019/02/14 2,285 2,306 2,248 2,252 1,329,500
2019/02/13 2,268 2,305 2,265 2,283 2,039,700
2019/02/12 2,178 2,252 2,176 2,241 1,527,900
2019/02/08 2,236 2,244 2,197 2,206 1,408,600
2019/02/07 2,285 2,296 2,233 2,264 1,178,800
2019/02/06 2,311 2,353 2,298 2,298 1,678,400
2019/02/05 2,335 2,341 2,305 2,310 1,177,100
2019/02/04 2,308 2,362 2,306 2,338 1,264,500
2019/02/01 2,380 2,421 2,300 2,338 2,700,000
2019/01/31 2,370 2,390 2,338 2,371 1,895,300
2019/01/30 2,340 2,358 2,324 2,341 1,179,400
2019/01/29 2,311 2,349 2,297 2,342 1,149,200
2019/01/28 2,323 2,345 2,312 2,325 794,000
2019/01/25 2,342 2,356 2,324 2,336 1,318,400
2019/01/24 2,350 2,384 2,334 2,367 1,012,900
2019/01/23 2,380 2,383 2,341 2,352 1,657,200
2019/01/22 2,413 2,429 2,384 2,399 1,172,400
2019/01/21 2,412 2,415 2,379 2,382 1,033,700
2019/01/18 2,340 2,396 2,333 2,374 1,322,900
2019/01/17 2,315 2,355 2,309 2,336 1,324,300
2019/01/16 2,269 2,307 2,259 2,298 1,606,800
2019/01/15 2,266 2,287 2,238 2,267 2,195,800
2019/01/11 2,337 2,337 2,294 2,319 1,363,600
2019/01/10 2,318 2,350 2,304 2,333 1,299,900
2019/01/09 2,317 2,376 2,310 2,355 1,595,700
2019/01/08 2,311 2,340 2,275 2,278 1,946,500
2019/01/07 2,313 2,323 2,263 2,299 1,605,400
2019/01/04 2,209 2,255 2,199 2,230 2,124,000

このページの先頭へ