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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,968 | 2,010 | 1,968 | 2,010 | 1,624,300 |
| 2024/10/03 | 1,954 | 1,985 | 1,954 | 1,974 | 1,532,800 |
| 2024/10/02 | 1,957 | 1,978 | 1,951 | 1,951 | 2,837,900 |
| 2024/10/01 | 1,923 | 1,949 | 1,917 | 1,932 | 2,021,700 |
| 2024/09/30 | 1,918 | 1,928 | 1,894 | 1,912 | 2,243,700 |
| 2024/09/27 | 1,920 | 1,952 | 1,920 | 1,943 | 2,306,600 |
| 2024/09/26 | 1,957 | 1,983 | 1,955 | 1,983 | 2,518,400 |
| 2024/09/25 | 1,939 | 1,971 | 1,939 | 1,962 | 1,952,500 |
| 2024/09/24 | 1,950 | 1,968 | 1,942 | 1,953 | 2,323,300 |
| 2024/09/20 | 1,977 | 1,985 | 1,956 | 1,968 | 2,441,600 |
| 2024/09/19 | 1,951 | 1,982 | 1,950 | 1,977 | 1,631,000 |
| 2024/09/18 | 1,913 | 1,931 | 1,905 | 1,930 | 1,482,400 |
| 2024/09/17 | 1,913 | 1,932 | 1,893 | 1,909 | 3,184,800 |
| 2024/09/13 | 1,900 | 1,910 | 1,896 | 1,909 | 2,150,100 |
| 2024/09/12 | 1,938 | 1,948 | 1,912 | 1,930 | 1,886,200 |
| 2024/09/11 | 1,945 | 1,958 | 1,913 | 1,927 | 2,208,200 |
| 2024/09/10 | 1,984 | 2,000 | 1,939 | 1,942 | 2,524,600 |
| 2024/09/09 | 2,014 | 2,021 | 1,970 | 1,985 | 1,840,700 |
| 2024/09/06 | 2,031 | 2,047 | 2,009 | 2,017 | 2,486,300 |
| 2024/09/05 | 2,075 | 2,079 | 2,048 | 2,055 | 1,916,600 |
| 2024/09/04 | 2,074 | 2,112 | 2,066 | 2,082 | 2,141,100 |
| 2024/09/03 | 2,077 | 2,095 | 2,061 | 2,094 | 1,919,800 |
| 2024/09/02 | 2,138 | 2,138 | 2,074 | 2,079 | 2,165,900 |
| 2024/08/30 | 2,155 | 2,166 | 2,142 | 2,156 | 2,813,600 |
| 2024/08/29 | 2,175 | 2,184 | 2,156 | 2,163 | 1,418,700 |
| 2024/08/28 | 2,162 | 2,189 | 2,148 | 2,182 | 1,079,700 |
| 2024/08/27 | 2,165 | 2,179 | 2,148 | 2,163 | 1,383,900 |
| 2024/08/26 | 2,192 | 2,193 | 2,155 | 2,163 | 1,859,600 |
| 2024/08/23 | 2,200 | 2,220 | 2,195 | 2,220 | 1,244,800 |
| 2024/08/22 | 2,147 | 2,205 | 2,143 | 2,195 | 2,005,100 |
| 2024/08/21 | 2,141 | 2,166 | 2,134 | 2,147 | 1,364,600 |
| 2024/08/20 | 2,158 | 2,174 | 2,139 | 2,150 | 1,313,800 |
| 2024/08/19 | 2,148 | 2,152 | 2,126 | 2,145 | 945,800 |
| 2024/08/16 | 2,174 | 2,175 | 2,135 | 2,152 | 1,348,100 |
| 2024/08/15 | 2,121 | 2,157 | 2,116 | 2,155 | 1,225,900 |
| 2024/08/14 | 2,099 | 2,126 | 2,086 | 2,120 | 1,398,900 |
| 2024/08/13 | 2,100 | 2,115 | 2,074 | 2,101 | 2,006,800 |
| 2024/08/09 | 2,181 | 2,182 | 2,111 | 2,124 | 1,857,300 |
| 2024/08/08 | 2,112 | 2,175 | 2,112 | 2,159 | 2,013,000 |
| 2024/08/07 | 2,081 | 2,162 | 2,063 | 2,113 | 2,561,900 |
| 2024/08/06 | 2,187 | 2,197 | 2,055 | 2,104 | 2,851,600 |
| 2024/08/05 | 2,082 | 2,178 | 2,071 | 2,094 | 3,547,200 |
| 2024/08/02 | 2,159 | 2,165 | 2,128 | 2,150 | 2,408,400 |
| 2024/08/01 | 2,205 | 2,218 | 2,148 | 2,155 | 2,621,100 |
| 2024/07/31 | 2,270 | 2,275 | 2,222 | 2,238 | 3,024,900 |
| 2024/07/30 | 2,272 | 2,280 | 2,252 | 2,271 | 1,511,800 |
| 2024/07/29 | 2,280 | 2,302 | 2,276 | 2,290 | 1,276,400 |
| 2024/07/26 | 2,260 | 2,275 | 2,253 | 2,262 | 1,344,400 |
| 2024/07/25 | 2,229 | 2,257 | 2,223 | 2,244 | 1,194,800 |
| 2024/07/24 | 2,254 | 2,262 | 2,224 | 2,229 | 1,053,000 |
| 2024/07/23 | 2,245 | 2,262 | 2,237 | 2,254 | 939,600 |
| 2024/07/22 | 2,260 | 2,262 | 2,231 | 2,249 | 835,800 |
| 2024/07/19 | 2,254 | 2,267 | 2,239 | 2,264 | 1,342,500 |
| 2024/07/18 | 2,230 | 2,268 | 2,226 | 2,256 | 1,108,400 |
| 2024/07/17 | 2,202 | 2,239 | 2,202 | 2,224 | 1,557,100 |
| 2024/07/16 | 2,266 | 2,271 | 2,215 | 2,218 | 2,125,100 |
| 2024/07/12 | 2,233 | 2,292 | 2,232 | 2,263 | 2,736,800 |
| 2024/07/11 | 2,185 | 2,236 | 2,184 | 2,232 | 1,995,200 |
| 2024/07/10 | 2,188 | 2,188 | 2,157 | 2,171 | 2,135,700 |
| 2024/07/09 | 2,182 | 2,196 | 2,171 | 2,188 | 1,090,200 |
| 2024/07/08 | 2,189 | 2,197 | 2,176 | 2,189 | 980,000 |
| 2024/07/05 | 2,209 | 2,213 | 2,179 | 2,182 | 1,221,400 |
| 2024/07/04 | 2,231 | 2,241 | 2,214 | 2,220 | 1,181,400 |
| 2024/07/03 | 2,223 | 2,228 | 2,202 | 2,218 | 1,557,000 |
| 2024/07/02 | 2,229 | 2,239 | 2,213 | 2,233 | 1,755,100 |
| 2024/07/01 | 2,211 | 2,225 | 2,204 | 2,221 | 1,481,700 |
| 2024/06/28 | 2,230 | 2,239 | 2,195 | 2,197 | 1,712,000 |
| 2024/06/27 | 2,224 | 2,232 | 2,206 | 2,217 | 1,291,400 |
| 2024/06/26 | 2,233 | 2,236 | 2,205 | 2,230 | 2,053,400 |
| 2024/06/25 | 2,222 | 2,242 | 2,207 | 2,231 | 1,639,600 |
| 2024/06/24 | 2,190 | 2,205 | 2,171 | 2,197 | 1,640,400 |
| 2024/06/21 | 2,121 | 2,160 | 2,119 | 2,140 | 3,763,100 |
| 2024/06/20 | 2,111 | 2,121 | 2,098 | 2,108 | 1,207,700 |
| 2024/06/19 | 2,134 | 2,135 | 2,110 | 2,115 | 1,520,000 |
| 2024/06/18 | 2,145 | 2,152 | 2,130 | 2,140 | 1,266,600 |
| 2024/06/17 | 2,150 | 2,154 | 2,128 | 2,143 | 1,140,500 |
| 2024/06/14 | 2,124 | 2,156 | 2,120 | 2,138 | 1,946,900 |
| 2024/06/13 | 2,152 | 2,162 | 2,116 | 2,126 | 2,391,800 |
| 2024/06/12 | 2,171 | 2,195 | 2,157 | 2,159 | 2,182,600 |
| 2024/06/11 | 2,245 | 2,245 | 2,200 | 2,203 | 1,443,000 |
| 2024/06/10 | 2,245 | 2,264 | 2,230 | 2,247 | 1,364,800 |
| 2024/06/07 | 2,210 | 2,241 | 2,207 | 2,237 | 1,633,200 |
| 2024/06/06 | 2,235 | 2,242 | 2,218 | 2,228 | 1,838,100 |
| 2024/06/05 | 2,289 | 2,299 | 2,237 | 2,240 | 1,427,900 |
| 2024/06/04 | 2,245 | 2,287 | 2,237 | 2,279 | 1,692,500 |
| 2024/06/03 | 2,237 | 2,285 | 2,228 | 2,245 | 2,007,900 |
| 2024/05/31 | 2,228 | 2,275 | 2,216 | 2,275 | 9,815,700 |
| 2024/05/30 | 2,203 | 2,226 | 2,192 | 2,200 | 2,176,600 |
| 2024/05/29 | 2,210 | 2,222 | 2,196 | 2,204 | 1,414,100 |
| 2024/05/28 | 2,198 | 2,226 | 2,192 | 2,208 | 1,730,100 |
| 2024/05/27 | 2,158 | 2,207 | 2,154 | 2,198 | 2,459,900 |
| 2024/05/24 | 2,241 | 2,258 | 2,226 | 2,246 | 1,290,200 |
| 2024/05/23 | 2,250 | 2,282 | 2,244 | 2,272 | 1,369,000 |
| 2024/05/22 | 2,298 | 2,317 | 2,251 | 2,251 | 1,533,100 |
| 2024/05/21 | 2,292 | 2,310 | 2,282 | 2,290 | 1,552,200 |
| 2024/05/20 | 2,265 | 2,318 | 2,265 | 2,306 | 1,687,900 |
| 2024/05/17 | 2,269 | 2,272 | 2,245 | 2,264 | 1,270,100 |
| 2024/05/16 | 2,300 | 2,301 | 2,243 | 2,261 | 1,933,400 |
| 2024/05/15 | 2,340 | 2,385 | 2,307 | 2,307 | 2,023,400 |
| 2024/05/14 | 2,391 | 2,391 | 2,322 | 2,328 | 2,427,600 |
| 2024/05/13 | 2,270 | 2,322 | 2,263 | 2,320 | 2,375,300 |
| 2024/05/10 | 2,251 | 2,297 | 2,249 | 2,294 | 2,525,000 |
| 2024/05/09 | 2,320 | 2,359 | 2,239 | 2,274 | 5,198,700 |
| 2024/05/08 | 2,300 | 2,308 | 2,278 | 2,294 | 2,080,000 |
| 2024/05/07 | 2,321 | 2,321 | 2,283 | 2,297 | 2,016,200 |
| 2024/05/02 | 2,345 | 2,345 | 2,294 | 2,306 | 2,005,400 |
| 2024/05/01 | 2,300 | 2,326 | 2,282 | 2,324 | 2,496,400 |
| 2024/04/30 | 2,300 | 2,302 | 2,233 | 2,276 | 4,146,100 |
| 2024/04/26 | 2,265 | 2,301 | 2,241 | 2,300 | 3,191,300 |
| 2024/04/25 | 2,292 | 2,300 | 2,269 | 2,270 | 1,863,000 |
| 2024/04/24 | 2,289 | 2,308 | 2,283 | 2,295 | 2,300,000 |
| 2024/04/23 | 2,296 | 2,318 | 2,289 | 2,291 | 1,838,400 |
| 2024/04/22 | 2,280 | 2,305 | 2,260 | 2,293 | 2,350,100 |
| 2024/04/19 | 2,301 | 2,302 | 2,238 | 2,238 | 2,424,800 |
| 2024/04/18 | 2,300 | 2,332 | 2,300 | 2,302 | 1,926,800 |
| 2024/04/17 | 2,350 | 2,356 | 2,316 | 2,327 | 1,720,700 |
| 2024/04/16 | 2,337 | 2,368 | 2,310 | 2,356 | 2,278,100 |
| 2024/04/15 | 2,369 | 2,370 | 2,323 | 2,349 | 1,862,600 |
| 2024/04/12 | 2,375 | 2,393 | 2,371 | 2,390 | 1,718,000 |
| 2024/04/11 | 2,415 | 2,424 | 2,375 | 2,380 | 2,179,100 |
| 2024/04/10 | 2,431 | 2,462 | 2,424 | 2,437 | 1,717,900 |
| 2024/04/09 | 2,433 | 2,440 | 2,416 | 2,419 | 1,898,800 |
| 2024/04/08 | 2,457 | 2,464 | 2,433 | 2,440 | 1,641,900 |
| 2024/04/05 | 2,428 | 2,452 | 2,419 | 2,447 | 1,359,000 |
| 2024/04/04 | 2,481 | 2,482 | 2,439 | 2,444 | 1,928,400 |
| 2024/04/03 | 2,489 | 2,494 | 2,433 | 2,467 | 1,757,600 |
| 2024/04/02 | 2,487 | 2,520 | 2,453 | 2,500 | 2,358,100 |
| 2024/04/01 | 2,489 | 2,523 | 2,469 | 2,469 | 2,175,700 |
| 2024/03/29 | 2,486 | 2,493 | 2,443 | 2,455 | 1,049,000 |
| 2024/03/28 | 2,489 | 2,499 | 2,475 | 2,477 | 1,374,300 |
| 2024/03/27 | 2,512 | 2,542 | 2,505 | 2,530 | 1,717,000 |
| 2024/03/26 | 2,493 | 2,511 | 2,484 | 2,502 | 1,358,500 |
| 2024/03/25 | 2,525 | 2,527 | 2,488 | 2,497 | 1,220,900 |
| 2024/03/22 | 2,506 | 2,525 | 2,503 | 2,524 | 1,879,600 |
| 2024/03/21 | 2,530 | 2,533 | 2,497 | 2,508 | 1,819,000 |
| 2024/03/19 | 2,506 | 2,514 | 2,492 | 2,510 | 1,527,600 |
| 2024/03/18 | 2,516 | 2,537 | 2,504 | 2,515 | 1,552,300 |
| 2024/03/15 | 2,476 | 2,512 | 2,454 | 2,511 | 4,010,300 |
| 2024/03/14 | 2,450 | 2,461 | 2,435 | 2,459 | 1,719,800 |
| 2024/03/13 | 2,460 | 2,486 | 2,447 | 2,470 | 1,929,400 |
| 2024/03/12 | 2,475 | 2,475 | 2,412 | 2,457 | 1,862,500 |
| 2024/03/11 | 2,442 | 2,475 | 2,420 | 2,459 | 1,942,100 |
| 2024/03/08 | 2,408 | 2,441 | 2,404 | 2,432 | 1,794,800 |
| 2024/03/07 | 2,448 | 2,459 | 2,433 | 2,435 | 2,639,000 |
| 2024/03/06 | 2,441 | 2,470 | 2,425 | 2,431 | 2,728,000 |
| 2024/03/05 | 2,488 | 2,490 | 2,403 | 2,410 | 3,520,600 |
| 2024/03/04 | 2,482 | 2,529 | 2,481 | 2,508 | 2,302,700 |
| 2024/03/01 | 2,482 | 2,509 | 2,478 | 2,488 | 1,925,300 |
| 2024/02/29 | 2,454 | 2,488 | 2,438 | 2,488 | 4,527,000 |
| 2024/02/28 | 2,457 | 2,493 | 2,446 | 2,470 | 2,196,100 |
| 2024/02/27 | 2,420 | 2,463 | 2,420 | 2,463 | 2,420,900 |
| 2024/02/26 | 2,415 | 2,455 | 2,414 | 2,440 | 2,458,000 |
| 2024/02/22 | 2,423 | 2,438 | 2,413 | 2,423 | 2,410,300 |
| 2024/02/21 | 2,434 | 2,447 | 2,408 | 2,423 | 2,496,200 |
| 2024/02/20 | 2,430 | 2,465 | 2,405 | 2,458 | 2,153,300 |
| 2024/02/19 | 2,429 | 2,449 | 2,414 | 2,418 | 1,830,400 |
| 2024/02/16 | 2,412 | 2,448 | 2,398 | 2,444 | 1,841,500 |
| 2024/02/15 | 2,464 | 2,469 | 2,378 | 2,383 | 3,788,400 |
| 2024/02/14 | 2,508 | 2,509 | 2,466 | 2,486 | 2,507,400 |
| 2024/02/13 | 2,500 | 2,524 | 2,494 | 2,520 | 2,603,300 |
| 2024/02/09 | 2,504 | 2,525 | 2,486 | 2,513 | 2,326,200 |
| 2024/02/08 | 2,530 | 2,557 | 2,522 | 2,531 | 2,180,500 |
| 2024/02/07 | 2,562 | 2,586 | 2,518 | 2,518 | 2,476,700 |
| 2024/02/06 | 2,565 | 2,572 | 2,531 | 2,531 | 2,061,400 |
| 2024/02/05 | 2,535 | 2,577 | 2,532 | 2,563 | 2,051,700 |
| 2024/02/02 | 2,515 | 2,563 | 2,503 | 2,535 | 2,190,500 |
| 2024/02/01 | 2,595 | 2,607 | 2,525 | 2,526 | 4,954,600 |
| 2024/01/31 | 2,626 | 2,672 | 2,624 | 2,672 | 2,277,000 |
| 2024/01/30 | 2,647 | 2,658 | 2,616 | 2,627 | 1,543,600 |
| 2024/01/29 | 2,668 | 2,668 | 2,612 | 2,620 | 1,799,700 |
| 2024/01/26 | 2,648 | 2,661 | 2,613 | 2,657 | 2,140,000 |
| 2024/01/25 | 2,635 | 2,658 | 2,613 | 2,620 | 1,299,400 |
| 2024/01/24 | 2,650 | 2,675 | 2,620 | 2,635 | 1,838,500 |
| 2024/01/23 | 2,635 | 2,668 | 2,625 | 2,668 | 2,025,200 |
| 2024/01/22 | 2,565 | 2,595 | 2,550 | 2,595 | 1,496,700 |
| 2024/01/19 | 2,573 | 2,579 | 2,527 | 2,548 | 1,968,300 |
| 2024/01/18 | 2,662 | 2,664 | 2,554 | 2,568 | 3,064,800 |
| 2024/01/17 | 2,707 | 2,777 | 2,670 | 2,681 | 2,710,400 |
| 2024/01/16 | 2,668 | 2,680 | 2,654 | 2,657 | 1,035,000 |
| 2024/01/15 | 2,673 | 2,683 | 2,663 | 2,682 | 533,800 |
| 2024/01/12 | 2,688 | 2,695 | 2,652 | 2,663 | 1,035,200 |
| 2024/01/11 | 2,674 | 2,685 | 2,645 | 2,663 | 1,489,300 |
| 2024/01/10 | 2,625 | 2,665 | 2,620 | 2,649 | 1,329,300 |
| 2024/01/09 | 2,646 | 2,647 | 2,612 | 2,619 | 1,214,900 |
| 2024/01/05 | 2,638 | 2,640 | 2,617 | 2,640 | 1,020,800 |
| 2024/01/04 | 2,560 | 2,628 | 2,517 | 2,628 | 1,975,800 |