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
2021/12/30 2,865 2,887 2,850 2,856 789,600
2021/12/29 2,824 2,870 2,824 2,847 919,800
2021/12/28 2,806 2,858 2,802 2,845 1,217,900
2021/12/27 2,802 2,821 2,795 2,806 779,200
2021/12/24 2,825 2,839 2,786 2,811 742,900
2021/12/23 2,842 2,855 2,795 2,818 1,179,900
2021/12/22 2,854 2,875 2,835 2,840 897,800
2021/12/21 2,845 2,878 2,834 2,855 1,186,100
2021/12/20 2,823 2,855 2,813 2,821 1,583,600
2021/12/17 2,812 2,847 2,784 2,843 2,875,200
2021/12/16 2,806 2,824 2,799 2,813 811,100
2021/12/15 2,800 2,835 2,786 2,791 1,208,700
2021/12/14 2,780 2,818 2,780 2,808 1,656,400
2021/12/13 2,754 2,799 2,751 2,785 1,297,600
2021/12/10 2,772 2,781 2,747 2,747 1,365,700
2021/12/09 2,738 2,794 2,738 2,772 1,719,500
2021/12/08 2,730 2,767 2,730 2,752 1,816,000
2021/12/07 2,648 2,722 2,632 2,711 2,707,100
2021/12/06 2,613 2,658 2,607 2,650 2,651,500
2021/12/03 2,548 2,595 2,530 2,585 2,621,800
2021/12/02 2,496 2,560 2,495 2,549 1,981,400
2021/12/01 2,475 2,504 2,451 2,484 1,504,700
2021/11/30 2,541 2,562 2,497 2,506 3,376,000
2021/11/29 2,503 2,578 2,503 2,553 2,993,200
2021/11/26 2,510 2,527 2,484 2,503 2,318,500
2021/11/25 2,435 2,464 2,424 2,456 645,000
2021/11/24 2,460 2,463 2,414 2,423 965,300
2021/11/22 2,430 2,470 2,420 2,462 720,500
2021/11/19 2,445 2,445 2,416 2,441 732,700
2021/11/18 2,477 2,489 2,440 2,450 709,200
2021/11/17 2,480 2,492 2,446 2,475 755,100
2021/11/16 2,492 2,508 2,478 2,485 657,800
2021/11/15 2,480 2,510 2,477 2,482 1,098,300
2021/11/12 2,417 2,485 2,410 2,464 1,942,800
2021/11/11 2,390 2,409 2,386 2,406 563,100
2021/11/10 2,430 2,444 2,403 2,412 572,300
2021/11/09 2,440 2,461 2,435 2,439 719,500
2021/11/08 2,470 2,492 2,442 2,442 807,800
2021/11/05 2,488 2,505 2,464 2,499 932,700
2021/11/04 2,494 2,513 2,467 2,489 1,405,000
2021/11/02 2,445 2,474 2,438 2,444 901,100
2021/11/01 2,440 2,469 2,414 2,468 1,051,300
2021/10/29 2,412 2,415 2,362 2,386 1,405,800
2021/10/28 2,424 2,435 2,402 2,406 989,900
2021/10/27 2,459 2,468 2,433 2,448 695,000
2021/10/26 2,433 2,461 2,423 2,453 839,400
2021/10/25 2,448 2,462 2,419 2,420 1,079,000
2021/10/22 2,433 2,490 2,430 2,460 1,675,200
2021/10/21 2,450 2,459 2,423 2,426 695,000
2021/10/20 2,446 2,453 2,422 2,442 676,800
2021/10/19 2,425 2,445 2,414 2,425 609,600
2021/10/18 2,450 2,452 2,415 2,425 815,100
2021/10/15 2,462 2,465 2,444 2,462 766,900
2021/10/14 2,417 2,435 2,392 2,425 809,300
2021/10/13 2,395 2,432 2,395 2,416 817,800
2021/10/12 2,444 2,446 2,404 2,414 888,400
2021/10/11 2,407 2,446 2,396 2,446 784,100
2021/10/08 2,425 2,451 2,416 2,426 788,300
2021/10/07 2,422 2,427 2,389 2,391 900,000
2021/10/06 2,428 2,452 2,396 2,422 1,015,300
2021/10/05 2,438 2,459 2,414 2,418 887,400
2021/10/04 2,525 2,531 2,458 2,474 944,200
2021/10/01 2,550 2,560 2,484 2,493 1,034,300
2021/09/30 2,540 2,565 2,527 2,553 1,116,100
2021/09/29 2,538 2,538 2,494 2,516 1,543,600
2021/09/28 2,614 2,614 2,581 2,591 1,223,800
2021/09/27 2,666 2,679 2,646 2,650 1,043,900
2021/09/24 2,669 2,685 2,660 2,675 1,076,200
2021/09/22 2,673 2,675 2,635 2,636 637,500
2021/09/21 2,673 2,677 2,641 2,663 1,058,200
2021/09/17 2,711 2,723 2,688 2,704 1,580,200
2021/09/16 2,661 2,699 2,653 2,695 991,100
2021/09/15 2,647 2,665 2,637 2,640 1,108,400
2021/09/14 2,689 2,692 2,656 2,673 1,581,100
2021/09/13 2,671 2,703 2,652 2,702 844,400
2021/09/10 2,650 2,694 2,648 2,684 1,422,800
2021/09/09 2,706 2,708 2,658 2,664 1,098,100
2021/09/08 2,731 2,746 2,711 2,719 1,197,600
2021/09/07 2,760 2,774 2,743 2,752 872,200
2021/09/06 2,772 2,774 2,740 2,749 670,200
2021/09/03 2,704 2,750 2,688 2,746 1,286,500
2021/09/02 2,697 2,713 2,662 2,683 890,000
2021/09/01 2,643 2,684 2,642 2,684 933,600
2021/08/31 2,605 2,658 2,600 2,644 982,600
2021/08/30 2,595 2,605 2,574 2,605 722,900
2021/08/27 2,617 2,628 2,573 2,579 606,300
2021/08/26 2,638 2,646 2,608 2,618 880,700
2021/08/25 2,608 2,641 2,595 2,628 670,600
2021/08/24 2,594 2,621 2,591 2,612 885,400
2021/08/23 2,631 2,654 2,611 2,620 925,100
2021/08/20 2,563 2,625 2,561 2,595 1,366,700
2021/08/19 2,528 2,579 2,527 2,567 766,400
2021/08/18 2,530 2,549 2,518 2,527 914,800
2021/08/17 2,485 2,531 2,485 2,517 685,800
2021/08/16 2,506 2,508 2,469 2,481 629,300
2021/08/13 2,499 2,523 2,495 2,508 387,000
2021/08/12 2,525 2,535 2,497 2,499 460,400
2021/08/11 2,528 2,538 2,513 2,519 789,800
2021/08/10 2,484 2,523 2,484 2,512 747,800
2021/08/06 2,484 2,505 2,466 2,471 723,000
2021/08/05 2,471 2,494 2,462 2,482 774,400
2021/08/04 2,491 2,494 2,464 2,470 1,348,600
2021/08/03 2,543 2,556 2,511 2,512 998,600
2021/08/02 2,548 2,597 2,540 2,580 1,605,100
2021/07/30 2,492 2,559 2,453 2,486 1,192,900
2021/07/29 2,558 2,566 2,515 2,529 823,900
2021/07/28 2,509 2,521 2,489 2,508 1,060,400
2021/07/27 2,545 2,560 2,521 2,540 989,100
2021/07/26 2,550 2,554 2,531 2,540 819,000
2021/07/21 2,521 2,538 2,505 2,513 532,200
2021/07/20 2,499 2,507 2,483 2,499 836,300
2021/07/19 2,493 2,514 2,478 2,502 845,500
2021/07/16 2,500 2,518 2,490 2,502 905,300
2021/07/15 2,550 2,560 2,504 2,513 1,021,900
2021/07/14 2,535 2,578 2,532 2,557 1,225,500
2021/07/13 2,540 2,551 2,518 2,522 1,014,100
2021/07/12 2,498 2,530 2,495 2,525 1,267,100
2021/07/09 2,408 2,459 2,407 2,450 2,075,700
2021/07/08 2,456 2,480 2,445 2,455 1,071,100
2021/07/07 2,470 2,475 2,448 2,467 875,500
2021/07/06 2,494 2,494 2,461 2,463 750,900
2021/07/05 2,492 2,503 2,471 2,474 663,900
2021/07/02 2,505 2,531 2,494 2,499 908,400
2021/07/01 2,497 2,499 2,465 2,493 1,152,400
2021/06/30 2,506 2,510 2,466 2,479 1,115,900
2021/06/29 2,499 2,516 2,481 2,505 937,300
2021/06/28 2,528 2,529 2,507 2,522 755,400
2021/06/25 2,497 2,515 2,486 2,512 1,705,500
2021/06/24 2,453 2,495 2,452 2,493 1,052,200
2021/06/23 2,509 2,513 2,467 2,471 1,491,400
2021/06/22 2,475 2,515 2,471 2,513 1,765,700
2021/06/21 2,436 2,437 2,412 2,430 1,344,900
2021/06/18 2,493 2,505 2,475 2,486 2,058,300
2021/06/17 2,515 2,515 2,483 2,494 1,164,300
2021/06/16 2,513 2,534 2,502 2,528 784,400
2021/06/15 2,500 2,527 2,496 2,523 819,900
2021/06/14 2,499 2,500 2,476 2,490 697,900
2021/06/11 2,483 2,507 2,460 2,500 1,758,400
2021/06/10 2,434 2,485 2,428 2,464 1,775,600
2021/06/09 2,400 2,441 2,398 2,427 1,297,900
2021/06/08 2,445 2,467 2,433 2,445 931,400
2021/06/07 2,416 2,431 2,402 2,420 923,200
2021/06/04 2,401 2,420 2,383 2,413 1,213,800
2021/06/03 2,425 2,444 2,413 2,426 1,210,300
2021/06/02 2,440 2,456 2,417 2,436 1,302,400
2021/06/01 2,498 2,501 2,447 2,461 759,900
2021/05/31 2,520 2,532 2,474 2,477 869,800
2021/05/28 2,514 2,534 2,508 2,513 1,232,200
2021/05/27 2,444 2,503 2,441 2,500 4,525,600
2021/05/26 2,483 2,507 2,462 2,463 2,087,700
2021/05/25 2,512 2,514 2,471 2,496 1,481,800
2021/05/24 2,519 2,544 2,511 2,522 874,800
2021/05/21 2,530 2,558 2,507 2,537 1,191,600
2021/05/20 2,500 2,531 2,492 2,510 920,000
2021/05/19 2,496 2,545 2,496 2,534 1,159,200
2021/05/18 2,484 2,539 2,461 2,518 1,354,700
2021/05/17 2,486 2,516 2,477 2,486 1,013,100
2021/05/14 2,492 2,545 2,483 2,536 1,440,600
2021/05/13 2,480 2,517 2,458 2,464 2,242,800
2021/05/12 2,693 2,702 2,526 2,550 3,125,800
2021/05/11 2,850 2,851 2,723 2,744 2,069,200
2021/05/10 2,846 2,900 2,840 2,881 1,156,400
2021/05/07 2,839 2,885 2,819 2,846 1,061,900
2021/05/06 2,800 2,890 2,800 2,843 1,903,100
2021/04/30 2,705 2,781 2,702 2,751 1,472,900
2021/04/28 2,720 2,737 2,707 2,722 1,536,400
2021/04/27 2,840 2,847 2,770 2,770 1,726,300
2021/04/26 2,900 2,905 2,820 2,824 1,851,900
2021/04/23 2,920 2,977 2,908 2,948 1,106,300
2021/04/22 2,899 2,945 2,883 2,938 1,147,200
2021/04/21 2,849 2,866 2,828 2,855 1,008,600
2021/04/20 2,914 2,914 2,829 2,880 1,723,700
2021/04/19 2,826 2,946 2,822 2,889 1,512,900
2021/04/16 2,817 2,820 2,799 2,815 514,500
2021/04/15 2,820 2,824 2,802 2,817 586,200
2021/04/14 2,800 2,820 2,760 2,814 972,400
2021/04/13 2,815 2,829 2,801 2,811 786,800
2021/04/12 2,834 2,837 2,796 2,804 578,900
2021/04/09 2,799 2,823 2,771 2,802 1,218,900
2021/04/08 2,792 2,794 2,746 2,788 1,056,300
2021/04/07 2,800 2,813 2,773 2,788 1,133,600
2021/04/06 2,862 2,870 2,793 2,805 873,900
2021/04/05 2,880 2,880 2,838 2,849 612,000
2021/04/02 2,902 2,908 2,865 2,870 599,000
2021/04/01 2,899 2,900 2,870 2,888 782,200
2021/03/31 2,867 2,926 2,867 2,890 1,523,100
2021/03/30 2,968 2,968 2,898 2,917 1,168,600
2021/03/29 2,937 2,976 2,905 2,969 2,015,600
2021/03/26 2,935 2,950 2,895 2,940 1,413,200
2021/03/25 2,882 2,901 2,856 2,890 976,800
2021/03/24 2,897 2,923 2,854 2,861 1,105,900
2021/03/23 2,926 2,937 2,891 2,891 1,016,900
2021/03/22 2,968 2,983 2,926 2,938 1,201,700
2021/03/19 2,945 2,997 2,935 2,994 1,712,800
2021/03/18 2,929 2,965 2,918 2,948 1,453,300
2021/03/17 2,876 2,929 2,864 2,927 915,500
2021/03/16 2,925 2,927 2,877 2,901 989,000
2021/03/15 2,851 2,883 2,836 2,883 1,008,900
2021/03/12 2,838 2,848 2,819 2,843 1,280,800
2021/03/11 2,842 2,854 2,832 2,839 976,300
2021/03/10 2,839 2,853 2,813 2,837 1,258,400
2021/03/09 2,838 2,843 2,787 2,839 1,315,600
2021/03/08 2,800 2,840 2,784 2,799 999,000
2021/03/05 2,770 2,775 2,734 2,768 1,341,400
2021/03/04 2,809 2,832 2,773 2,798 985,100
2021/03/03 2,850 2,854 2,811 2,833 1,095,900
2021/03/02 2,896 2,896 2,826 2,855 1,194,100
2021/03/01 2,864 2,899 2,859 2,896 838,800
2021/02/26 2,950 2,954 2,864 2,864 1,694,200
2021/02/25 3,048 3,048 2,978 2,978 1,136,300
2021/02/24 3,058 3,080 3,017 3,020 1,266,400
2021/02/22 3,098 3,112 3,045 3,055 689,200
2021/02/19 3,075 3,093 3,048 3,073 725,800
2021/02/18 3,080 3,110 3,074 3,090 1,026,100
2021/02/17 3,129 3,129 3,080 3,080 756,400
2021/02/16 3,140 3,149 3,121 3,129 563,500
2021/02/15 3,150 3,163 3,119 3,146 524,900
2021/02/12 3,185 3,185 3,118 3,121 673,000
2021/02/10 3,159 3,174 3,120 3,147 605,000
2021/02/09 3,153 3,156 3,129 3,146 928,100
2021/02/08 3,130 3,157 3,102 3,156 1,483,700
2021/02/05 3,133 3,178 3,115 3,154 1,278,400
2021/02/04 3,100 3,130 3,088 3,090 983,600
2021/02/03 3,132 3,147 3,108 3,144 1,208,400
2021/02/02 3,199 3,243 3,129 3,144 1,348,800
2021/02/01 3,122 3,177 3,077 3,159 1,026,200
2021/01/29 3,126 3,163 3,096 3,125 2,382,900
2021/01/28 3,083 3,160 3,027 3,080 3,980,800
2021/01/27 3,264 3,275 3,213 3,223 1,510,200
2021/01/26 3,168 3,236 3,151 3,201 1,785,600
2021/01/25 3,094 3,110 3,077 3,108 859,700
2021/01/22 3,043 3,081 3,039 3,055 1,033,600
2021/01/21 3,131 3,148 3,084 3,095 1,002,600
2021/01/20 3,091 3,111 3,065 3,107 675,700
2021/01/19 3,088 3,093 3,071 3,080 470,900
2021/01/18 3,081 3,122 3,074 3,096 724,100
2021/01/15 3,094 3,102 3,066 3,075 812,200
2021/01/14 3,112 3,136 3,089 3,114 956,800
2021/01/13 3,095 3,110 3,058 3,106 1,052,500
2021/01/12 3,124 3,139 3,091 3,137 1,032,400
2021/01/08 3,048 3,128 3,046 3,127 1,154,900
2021/01/07 3,120 3,132 3,087 3,094 1,344,900
2021/01/06 3,063 3,113 3,047 3,097 986,800
2021/01/05 3,115 3,115 3,048 3,061 887,000
2021/01/04 3,104 3,123 3,042 3,097 1,383,600

このページの先頭へ