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
2023/12/29 2,510 2,526 2,499 2,516 1,063,500
2023/12/28 2,518 2,527 2,499 2,517 640,700
2023/12/27 2,489 2,514 2,489 2,514 990,600
2023/12/26 2,483 2,509 2,479 2,487 921,100
2023/12/25 2,481 2,488 2,473 2,480 572,800
2023/12/22 2,457 2,473 2,455 2,473 1,141,200
2023/12/21 2,455 2,460 2,439 2,451 1,752,600
2023/12/20 2,510 2,518 2,496 2,504 1,222,300
2023/12/19 2,504 2,505 2,481 2,500 1,104,600
2023/12/18 2,512 2,518 2,462 2,494 1,620,600
2023/12/15 2,560 2,565 2,525 2,542 2,040,500
2023/12/14 2,561 2,572 2,526 2,540 1,226,000
2023/12/13 2,590 2,600 2,544 2,547 1,611,900
2023/12/12 2,612 2,635 2,605 2,605 1,356,500
2023/12/11 2,581 2,611 2,573 2,606 1,373,400
2023/12/08 2,546 2,577 2,464 2,551 3,348,400
2023/12/07 2,704 2,704 2,589 2,596 2,058,800
2023/12/06 2,703 2,708 2,683 2,695 1,445,900
2023/12/05 2,720 2,720 2,681 2,694 2,095,200
2023/12/04 2,675 2,711 2,667 2,702 1,268,900
2023/12/01 2,738 2,743 2,693 2,708 1,380,500
2023/11/30 2,690 2,723 2,676 2,721 3,236,200
2023/11/29 2,703 2,709 2,678 2,692 1,576,400
2023/11/28 2,795 2,800 2,731 2,738 1,853,000
2023/11/27 2,849 2,849 2,801 2,813 1,007,200
2023/11/24 2,830 2,849 2,812 2,849 1,294,500
2023/11/22 2,757 2,804 2,750 2,801 1,323,300
2023/11/21 2,753 2,754 2,715 2,743 1,356,500
2023/11/20 2,718 2,759 2,707 2,752 1,699,500
2023/11/17 2,659 2,685 2,643 2,685 1,451,400
2023/11/16 2,699 2,718 2,656 2,668 1,432,400
2023/11/15 2,678 2,695 2,669 2,692 1,844,700
2023/11/14 2,659 2,667 2,626 2,637 1,009,200
2023/11/13 2,635 2,665 2,635 2,656 1,070,800
2023/11/10 2,630 2,651 2,622 2,642 947,100
2023/11/09 2,680 2,691 2,642 2,656 1,124,900
2023/11/08 2,630 2,687 2,622 2,679 1,982,600
2023/11/07 2,610 2,636 2,600 2,610 1,990,800
2023/11/06 2,698 2,698 2,592 2,601 3,022,300
2023/11/02 2,561 2,657 2,543 2,648 3,380,300
2023/11/01 2,677 2,681 2,560 2,561 4,105,500
2023/10/31 2,566 2,620 2,566 2,602 2,489,600
2023/10/30 2,581 2,598 2,552 2,557 5,947,000
2023/10/27 2,608 2,650 2,591 2,648 1,750,200
2023/10/26 2,592 2,610 2,573 2,608 1,621,600
2023/10/25 2,605 2,618 2,589 2,596 1,471,200
2023/10/24 2,600 2,620 2,549 2,608 1,932,600
2023/10/23 2,642 2,657 2,626 2,636 1,474,400
2023/10/20 2,670 2,685 2,632 2,632 1,691,600
2023/10/19 2,713 2,735 2,683 2,684 1,057,200
2023/10/18 2,763 2,776 2,718 2,739 1,511,300
2023/10/17 2,794 2,796 2,746 2,758 1,503,600
2023/10/16 2,801 2,807 2,778 2,794 1,430,800
2023/10/13 2,800 2,810 2,784 2,795 1,467,800
2023/10/12 2,785 2,813 2,785 2,812 1,326,000
2023/10/11 2,786 2,799 2,754 2,783 1,725,400
2023/10/10 2,800 2,830 2,776 2,798 2,132,100
2023/10/06 2,755 2,800 2,753 2,783 1,439,000
2023/10/05 2,705 2,742 2,673 2,734 1,699,700
2023/10/04 2,741 2,764 2,719 2,725 1,457,700
2023/10/03 2,818 2,818 2,759 2,774 1,323,000
2023/10/02 2,870 2,888 2,817 2,822 1,021,100
2023/09/29 2,859 2,894 2,842 2,868 2,229,000
2023/09/28 2,795 2,887 2,787 2,878 1,755,500
2023/09/27 2,812 2,847 2,802 2,847 1,742,200
2023/09/26 2,834 2,851 2,817 2,817 1,642,900
2023/09/25 2,872 2,877 2,833 2,847 1,523,900
2023/09/22 2,864 2,892 2,852 2,870 1,631,800
2023/09/21 2,902 2,914 2,871 2,871 1,768,100
2023/09/20 2,922 2,937 2,892 2,899 1,908,100
2023/09/19 2,935 2,967 2,901 2,927 1,885,900
2023/09/15 2,922 2,947 2,910 2,938 2,291,100
2023/09/14 2,886 2,900 2,867 2,894 1,376,800
2023/09/13 2,900 2,904 2,859 2,874 2,118,500
2023/09/12 2,865 2,896 2,838 2,887 1,450,100
2023/09/11 2,813 2,858 2,807 2,851 1,988,700
2023/09/08 2,769 2,818 2,767 2,800 2,143,200
2023/09/07 2,792 2,799 2,776 2,785 1,875,600
2023/09/06 2,782 2,812 2,779 2,795 1,899,200
2023/09/05 2,778 2,782 2,753 2,770 1,827,300
2023/09/04 2,780 2,787 2,758 2,784 1,174,300
2023/09/01 2,750 2,785 2,748 2,769 1,055,700
2023/08/31 2,763 2,777 2,760 2,762 2,028,500
2023/08/30 2,766 2,798 2,763 2,772 1,053,300
2023/08/29 2,786 2,790 2,766 2,766 919,000
2023/08/28 2,790 2,809 2,782 2,791 823,900
2023/08/25 2,750 2,765 2,741 2,758 1,423,500
2023/08/24 2,756 2,780 2,756 2,766 1,029,300
2023/08/23 2,786 2,788 2,754 2,772 1,155,500
2023/08/22 2,777 2,800 2,772 2,786 1,104,900
2023/08/21 2,772 2,807 2,766 2,780 1,250,600
2023/08/18 2,769 2,803 2,751 2,772 1,813,900
2023/08/17 2,818 2,835 2,784 2,789 2,102,400
2023/08/16 2,800 2,813 2,779 2,796 1,572,300
2023/08/15 2,775 2,815 2,765 2,807 1,507,400
2023/08/14 2,790 2,810 2,774 2,776 1,505,900
2023/08/10 2,753 2,800 2,721 2,795 2,630,200
2023/08/09 2,761 2,784 2,744 2,773 1,990,100
2023/08/08 2,748 2,774 2,737 2,761 2,366,000
2023/08/07 2,671 2,725 2,667 2,724 2,401,500
2023/08/04 2,644 2,691 2,636 2,680 2,338,500
2023/08/03 2,659 2,669 2,636 2,652 2,841,900
2023/08/02 2,692 2,713 2,678 2,678 3,482,200
2023/08/01 2,614 2,708 2,614 2,705 3,928,800
2023/07/31 2,647 2,647 2,588 2,602 2,816,100
2023/07/28 2,636 2,639 2,596 2,607 2,602,100
2023/07/27 2,663 2,670 2,644 2,664 1,792,600
2023/07/26 2,655 2,688 2,652 2,685 1,676,800
2023/07/25 2,685 2,723 2,636 2,641 4,220,900
2023/07/24 2,583 2,592 2,569 2,586 980,300
2023/07/21 2,556 2,570 2,544 2,558 1,151,800
2023/07/20 2,535 2,548 2,526 2,532 1,130,700
2023/07/19 2,532 2,551 2,525 2,547 1,047,100
2023/07/18 2,528 2,550 2,512 2,520 1,024,200
2023/07/14 2,550 2,563 2,521 2,537 1,589,400
2023/07/13 2,540 2,558 2,525 2,553 1,388,900
2023/07/12 2,529 2,554 2,522 2,543 1,666,500
2023/07/11 2,518 2,529 2,495 2,504 1,889,000
2023/07/10 2,518 2,526 2,504 2,517 1,697,000
2023/07/07 2,545 2,549 2,527 2,527 1,660,100
2023/07/06 2,568 2,577 2,539 2,554 2,973,900
2023/07/05 2,580 2,608 2,574 2,606 1,369,500
2023/07/04 2,588 2,593 2,569 2,581 1,430,700
2023/07/03 2,644 2,646 2,602 2,604 1,288,200
2023/06/30 2,625 2,626 2,576 2,606 2,180,600
2023/06/29 2,657 2,664 2,624 2,634 1,498,000
2023/06/28 2,590 2,660 2,588 2,659 2,685,400
2023/06/27 2,683 2,692 2,619 2,636 2,071,000
2023/06/26 2,716 2,724 2,677 2,700 1,615,000
2023/06/23 2,775 2,780 2,716 2,728 1,367,500
2023/06/22 2,741 2,789 2,733 2,776 2,005,300
2023/06/21 2,760 2,779 2,748 2,767 1,141,400
2023/06/20 2,732 2,762 2,721 2,761 1,359,800
2023/06/19 2,757 2,768 2,729 2,752 1,151,200
2023/06/16 2,681 2,760 2,676 2,760 3,547,700
2023/06/15 2,685 2,711 2,662 2,675 1,996,500
2023/06/14 2,689 2,690 2,662 2,678 1,977,700
2023/06/13 2,721 2,725 2,681 2,694 2,036,600
2023/06/12 2,701 2,720 2,694 2,718 1,183,600
2023/06/09 2,707 2,708 2,664 2,670 2,169,400
2023/06/08 2,706 2,706 2,655 2,662 2,148,000
2023/06/07 2,738 2,769 2,707 2,713 2,511,000
2023/06/06 2,733 2,786 2,726 2,785 1,824,100
2023/06/05 2,719 2,757 2,697 2,757 2,525,200
2023/06/02 2,611 2,678 2,607 2,678 1,725,800
2023/06/01 2,600 2,635 2,584 2,621 2,286,600
2023/05/31 2,511 2,609 2,511 2,609 9,667,400
2023/05/30 2,590 2,598 2,549 2,550 1,867,700
2023/05/29 2,595 2,612 2,582 2,600 1,542,000
2023/05/26 2,630 2,630 2,581 2,582 1,646,600
2023/05/25 2,645 2,660 2,622 2,635 1,390,100
2023/05/24 2,654 2,662 2,636 2,644 1,234,200
2023/05/23 2,646 2,667 2,619 2,643 1,795,200
2023/05/22 2,614 2,646 2,608 2,643 1,675,500
2023/05/19 2,590 2,612 2,585 2,600 1,716,600
2023/05/18 2,590 2,604 2,581 2,594 1,369,300
2023/05/17 2,610 2,615 2,583 2,591 1,686,100
2023/05/16 2,584 2,615 2,582 2,613 1,811,600
2023/05/15 2,540 2,577 2,519 2,574 1,907,000
2023/05/12 2,525 2,546 2,508 2,508 3,591,300
2023/05/11 2,530 2,583 2,530 2,561 3,983,400
2023/05/10 2,757 2,779 2,601 2,605 4,432,800
2023/05/09 2,729 2,776 2,725 2,772 2,108,900
2023/05/08 2,740 2,764 2,719 2,732 1,896,900
2023/05/02 2,756 2,772 2,734 2,760 1,304,900
2023/05/01 2,737 2,763 2,737 2,753 1,025,700
2023/04/28 2,744 2,762 2,731 2,744 1,174,400
2023/04/27 2,697 2,732 2,690 2,730 1,303,000
2023/04/26 2,737 2,768 2,705 2,724 1,173,900
2023/04/25 2,716 2,742 2,713 2,727 1,082,000
2023/04/24 2,711 2,717 2,696 2,701 888,000
2023/04/21 2,700 2,701 2,678 2,682 1,417,300
2023/04/20 2,685 2,689 2,656 2,682 1,845,900
2023/04/19 2,727 2,727 2,686 2,704 2,205,000
2023/04/18 2,735 2,758 2,729 2,747 1,592,900
2023/04/17 2,757 2,769 2,743 2,750 1,018,500
2023/04/14 2,798 2,800 2,754 2,765 1,328,100
2023/04/13 2,747 2,770 2,742 2,748 907,000
2023/04/12 2,742 2,762 2,728 2,747 1,122,700
2023/04/11 2,705 2,742 2,705 2,715 1,112,600
2023/04/10 2,710 2,730 2,705 2,708 974,400
2023/04/07 2,719 2,729 2,706 2,709 1,207,000
2023/04/06 2,720 2,729 2,696 2,726 2,239,300
2023/04/05 2,803 2,803 2,727 2,732 1,475,200
2023/04/04 2,798 2,821 2,770 2,806 1,416,300
2023/04/03 2,764 2,786 2,755 2,766 1,319,200
2023/03/31 2,727 2,779 2,719 2,764 1,675,100
2023/03/30 2,782 2,789 2,741 2,756 1,072,500
2023/03/29 2,743 2,806 2,734 2,804 1,198,700
2023/03/28 2,782 2,792 2,751 2,758 837,500
2023/03/27 2,753 2,759 2,732 2,749 882,800
2023/03/24 2,710 2,739 2,688 2,729 1,108,300
2023/03/23 2,761 2,772 2,698 2,712 1,676,800
2023/03/22 2,796 2,824 2,775 2,796 1,342,400
2023/03/20 2,789 2,791 2,762 2,763 1,257,500
2023/03/17 2,778 2,844 2,778 2,820 1,989,100
2023/03/16 2,783 2,820 2,768 2,818 1,323,400
2023/03/15 2,826 2,839 2,805 2,824 1,210,200
2023/03/14 2,805 2,832 2,768 2,822 1,539,300
2023/03/13 2,845 2,860 2,824 2,848 930,500
2023/03/10 2,845 2,870 2,841 2,851 1,341,000
2023/03/09 2,863 2,878 2,851 2,876 1,142,900
2023/03/08 2,842 2,853 2,832 2,837 1,358,800
2023/03/07 2,779 2,839 2,769 2,834 1,489,900
2023/03/06 2,825 2,828 2,802 2,808 898,600
2023/03/03 2,790 2,818 2,780 2,815 1,469,500
2023/03/02 2,799 2,814 2,775 2,786 1,077,900
2023/03/01 2,820 2,821 2,771 2,783 1,222,200
2023/02/28 2,795 2,812 2,773 2,780 1,651,400
2023/02/27 2,785 2,813 2,781 2,813 989,500
2023/02/24 2,796 2,807 2,757 2,801 1,535,700
2023/02/22 2,800 2,811 2,776 2,784 1,703,100
2023/02/21 2,842 2,862 2,842 2,849 736,800
2023/02/20 2,860 2,867 2,841 2,851 546,100
2023/02/17 2,835 2,863 2,835 2,847 870,700
2023/02/16 2,853 2,882 2,844 2,875 973,000
2023/02/15 2,888 2,889 2,848 2,855 927,900
2023/02/14 2,873 2,890 2,857 2,886 1,196,800
2023/02/13 2,858 2,868 2,823 2,831 823,300
2023/02/10 2,838 2,860 2,835 2,860 1,102,700
2023/02/09 2,850 2,869 2,831 2,860 1,237,900
2023/02/08 2,850 2,857 2,831 2,836 1,046,900
2023/02/07 2,834 2,853 2,824 2,828 1,032,200
2023/02/06 2,846 2,847 2,815 2,836 994,000
2023/02/03 2,845 2,861 2,796 2,810 1,965,300
2023/02/02 2,814 2,863 2,806 2,852 1,571,900
2023/02/01 2,842 2,877 2,833 2,863 1,494,900
2023/01/31 2,879 2,898 2,824 2,824 2,471,700
2023/01/30 2,894 2,911 2,888 2,897 1,091,800
2023/01/27 2,929 2,930 2,893 2,906 1,007,700
2023/01/26 2,920 2,944 2,915 2,931 1,062,300
2023/01/25 2,933 2,938 2,903 2,922 889,100
2023/01/24 2,890 2,926 2,873 2,922 954,100
2023/01/23 2,911 2,919 2,898 2,903 792,700
2023/01/20 2,901 2,906 2,871 2,895 1,281,500
2023/01/19 2,864 2,913 2,853 2,890 1,277,600
2023/01/18 2,873 2,897 2,846 2,890 1,430,800
2023/01/17 2,853 2,860 2,815 2,833 1,270,000
2023/01/16 2,865 2,895 2,848 2,879 677,900
2023/01/13 2,891 2,914 2,859 2,867 1,461,900
2023/01/12 2,881 2,924 2,879 2,915 1,447,600
2023/01/11 2,879 2,922 2,873 2,904 1,545,100
2023/01/10 2,862 2,887 2,841 2,857 1,842,700
2023/01/06 2,847 2,905 2,845 2,881 2,201,900
2023/01/05 2,900 2,913 2,839 2,850 2,029,600
2023/01/04 2,986 2,986 2,902 2,902 2,420,000

このページの先頭へ