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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,578 | 1,579 | 1,559 | 1,561 | 2,039,800 |
| 2025/06/12 | 1,565 | 1,581 | 1,557 | 1,579 | 1,703,800 |
| 2025/06/11 | 1,566 | 1,599 | 1,566 | 1,578 | 2,971,000 |
| 2025/06/10 | 1,529 | 1,549 | 1,528 | 1,543 | 1,682,800 |
| 2025/06/09 | 1,510 | 1,545 | 1,509 | 1,530 | 2,551,400 |
| 2025/06/06 | 1,516 | 1,523 | 1,501 | 1,502 | 2,358,800 |
| 2025/06/05 | 1,520 | 1,530 | 1,514 | 1,516 | 3,014,000 |
| 2025/06/04 | 1,536 | 1,558 | 1,534 | 1,538 | 2,584,600 |
| 2025/06/03 | 1,531 | 1,549 | 1,522 | 1,549 | 1,958,200 |
| 2025/06/02 | 1,543 | 1,555 | 1,538 | 1,549 | 1,986,800 |
| 2025/05/30 | 1,540 | 1,584 | 1,537 | 1,566 | 4,934,500 |
| 2025/05/29 | 1,549 | 1,557 | 1,541 | 1,545 | 1,627,600 |
| 2025/05/28 | 1,552 | 1,564 | 1,546 | 1,546 | 2,104,200 |
| 2025/05/27 | 1,554 | 1,564 | 1,546 | 1,553 | 1,576,100 |
| 2025/05/26 | 1,550 | 1,564 | 1,549 | 1,555 | 1,376,100 |
| 2025/05/23 | 1,526 | 1,554 | 1,524 | 1,544 | 2,279,800 |
| 2025/05/22 | 1,520 | 1,548 | 1,513 | 1,537 | 2,449,600 |
| 2025/05/21 | 1,529 | 1,537 | 1,520 | 1,530 | 2,126,100 |
| 2025/05/20 | 1,544 | 1,551 | 1,503 | 1,503 | 3,197,000 |
| 2025/05/19 | 1,524 | 1,528 | 1,504 | 1,508 | 1,796,800 |
| 2025/05/16 | 1,510 | 1,520 | 1,504 | 1,517 | 2,233,800 |
| 2025/05/15 | 1,496 | 1,499 | 1,474 | 1,492 | 3,505,500 |
| 2025/05/14 | 1,531 | 1,545 | 1,501 | 1,501 | 4,248,100 |
| 2025/05/13 | 1,550 | 1,552 | 1,529 | 1,547 | 3,479,100 |
| 2025/05/12 | 1,552 | 1,556 | 1,507 | 1,511 | 4,871,500 |
| 2025/05/09 | 1,558 | 1,580 | 1,557 | 1,558 | 3,577,100 |
| 2025/05/08 | 1,585 | 1,592 | 1,564 | 1,569 | 3,367,200 |
| 2025/05/07 | 1,646 | 1,650 | 1,561 | 1,570 | 5,493,000 |
| 2025/05/02 | 1,647 | 1,685 | 1,644 | 1,667 | 2,098,000 |
| 2025/05/01 | 1,646 | 1,653 | 1,626 | 1,644 | 1,383,700 |
| 2025/04/30 | 1,651 | 1,669 | 1,635 | 1,642 | 2,694,400 |
| 2025/04/28 | 1,633 | 1,669 | 1,633 | 1,651 | 2,800,300 |
| 2025/04/25 | 1,658 | 1,658 | 1,619 | 1,620 | 2,914,400 |
| 2025/04/24 | 1,683 | 1,697 | 1,648 | 1,652 | 1,984,200 |
| 2025/04/23 | 1,710 | 1,717 | 1,691 | 1,696 | 2,600,300 |
| 2025/04/22 | 1,738 | 1,738 | 1,697 | 1,708 | 1,756,800 |
| 2025/04/21 | 1,750 | 1,753 | 1,727 | 1,737 | 1,071,400 |
| 2025/04/18 | 1,730 | 1,754 | 1,716 | 1,754 | 1,656,800 |
| 2025/04/17 | 1,706 | 1,724 | 1,687 | 1,712 | 1,810,300 |
| 2025/04/16 | 1,701 | 1,716 | 1,672 | 1,716 | 2,367,100 |
| 2025/04/15 | 1,684 | 1,720 | 1,681 | 1,720 | 3,196,600 |
| 2025/04/14 | 1,652 | 1,678 | 1,640 | 1,665 | 2,919,800 |
| 2025/04/11 | 1,661 | 1,675 | 1,613 | 1,628 | 4,168,200 |
| 2025/04/10 | 1,720 | 1,720 | 1,669 | 1,698 | 3,589,900 |
| 2025/04/09 | 1,671 | 1,684 | 1,621 | 1,680 | 4,100,000 |
| 2025/04/08 | 1,637 | 1,686 | 1,610 | 1,683 | 5,302,100 |
| 2025/04/07 | 1,549 | 1,644 | 1,537 | 1,623 | 5,086,500 |
| 2025/04/04 | 1,645 | 1,647 | 1,610 | 1,629 | 4,618,200 |
| 2025/04/03 | 1,535 | 1,573 | 1,528 | 1,567 | 3,115,300 |
| 2025/04/02 | 1,602 | 1,608 | 1,536 | 1,541 | 2,217,100 |
| 2025/04/01 | 1,612 | 1,615 | 1,593 | 1,600 | 1,519,000 |
| 2025/03/31 | 1,640 | 1,640 | 1,591 | 1,603 | 2,273,700 |
| 2025/03/28 | 1,659 | 1,666 | 1,639 | 1,645 | 2,310,700 |
| 2025/03/27 | 1,686 | 1,698 | 1,671 | 1,698 | 2,253,800 |
| 2025/03/26 | 1,686 | 1,695 | 1,678 | 1,687 | 2,004,200 |
| 2025/03/25 | 1,671 | 1,685 | 1,670 | 1,685 | 1,830,200 |
| 2025/03/24 | 1,686 | 1,692 | 1,663 | 1,671 | 1,358,300 |
| 2025/03/21 | 1,671 | 1,693 | 1,663 | 1,682 | 3,540,200 |
| 2025/03/19 | 1,659 | 1,680 | 1,659 | 1,674 | 1,698,300 |
| 2025/03/18 | 1,663 | 1,670 | 1,654 | 1,656 | 1,463,400 |
| 2025/03/17 | 1,635 | 1,657 | 1,633 | 1,656 | 1,871,400 |
| 2025/03/14 | 1,631 | 1,650 | 1,631 | 1,635 | 2,472,400 |
| 2025/03/13 | 1,660 | 1,676 | 1,652 | 1,652 | 3,079,200 |
| 2025/03/12 | 1,696 | 1,701 | 1,659 | 1,676 | 4,561,400 |
| 2025/03/11 | 1,717 | 1,749 | 1,714 | 1,736 | 4,154,700 |
| 2025/03/10 | 1,651 | 1,728 | 1,650 | 1,717 | 4,123,100 |
| 2025/03/07 | 1,620 | 1,653 | 1,615 | 1,639 | 2,467,700 |
| 2025/03/06 | 1,625 | 1,639 | 1,621 | 1,628 | 1,734,000 |
| 2025/03/05 | 1,647 | 1,647 | 1,621 | 1,629 | 2,273,000 |
| 2025/03/04 | 1,621 | 1,648 | 1,613 | 1,635 | 3,002,700 |
| 2025/03/03 | 1,630 | 1,637 | 1,612 | 1,625 | 2,354,900 |
| 2025/02/28 | 1,625 | 1,634 | 1,611 | 1,623 | 3,715,300 |
| 2025/02/27 | 1,640 | 1,653 | 1,619 | 1,635 | 2,647,400 |
| 2025/02/26 | 1,624 | 1,661 | 1,621 | 1,650 | 3,905,600 |
| 2025/02/25 | 1,558 | 1,600 | 1,554 | 1,598 | 3,326,000 |
| 2025/02/21 | 1,535 | 1,558 | 1,532 | 1,558 | 2,635,000 |
| 2025/02/20 | 1,524 | 1,527 | 1,514 | 1,525 | 2,349,500 |
| 2025/02/19 | 1,516 | 1,539 | 1,514 | 1,521 | 2,162,300 |
| 2025/02/18 | 1,515 | 1,526 | 1,507 | 1,516 | 1,818,000 |
| 2025/02/17 | 1,525 | 1,533 | 1,513 | 1,514 | 1,819,000 |
| 2025/02/14 | 1,565 | 1,565 | 1,520 | 1,521 | 2,909,300 |
| 2025/02/13 | 1,549 | 1,574 | 1,544 | 1,564 | 2,538,200 |
| 2025/02/12 | 1,565 | 1,568 | 1,504 | 1,539 | 5,667,100 |
| 2025/02/10 | 1,533 | 1,538 | 1,518 | 1,532 | 2,607,100 |
| 2025/02/07 | 1,531 | 1,549 | 1,530 | 1,537 | 2,046,000 |
| 2025/02/06 | 1,543 | 1,552 | 1,532 | 1,545 | 2,152,600 |
| 2025/02/05 | 1,555 | 1,556 | 1,524 | 1,532 | 4,018,700 |
| 2025/02/04 | 1,545 | 1,607 | 1,545 | 1,571 | 4,621,500 |
| 2025/02/03 | 1,601 | 1,607 | 1,532 | 1,532 | 5,180,500 |
| 2025/01/31 | 1,615 | 1,617 | 1,603 | 1,613 | 3,010,700 |
| 2025/01/30 | 1,610 | 1,626 | 1,609 | 1,617 | 1,507,700 |
| 2025/01/29 | 1,628 | 1,629 | 1,610 | 1,611 | 1,695,900 |
| 2025/01/28 | 1,632 | 1,639 | 1,624 | 1,631 | 1,435,600 |
| 2025/01/27 | 1,609 | 1,635 | 1,607 | 1,622 | 2,084,600 |
| 2025/01/24 | 1,604 | 1,631 | 1,593 | 1,593 | 2,352,500 |
| 2025/01/23 | 1,600 | 1,606 | 1,586 | 1,599 | 2,531,500 |
| 2025/01/22 | 1,626 | 1,633 | 1,600 | 1,600 | 2,110,600 |
| 2025/01/21 | 1,633 | 1,634 | 1,615 | 1,615 | 1,334,900 |
| 2025/01/20 | 1,621 | 1,630 | 1,617 | 1,625 | 1,290,800 |
| 2025/01/17 | 1,612 | 1,621 | 1,605 | 1,619 | 1,859,100 |
| 2025/01/16 | 1,616 | 1,634 | 1,615 | 1,615 | 1,668,000 |
| 2025/01/15 | 1,640 | 1,646 | 1,623 | 1,630 | 1,816,000 |
| 2025/01/14 | 1,644 | 1,650 | 1,626 | 1,635 | 2,722,400 |
| 2025/01/10 | 1,632 | 1,639 | 1,622 | 1,629 | 1,826,500 |
| 2025/01/09 | 1,630 | 1,638 | 1,616 | 1,632 | 2,066,700 |
| 2025/01/08 | 1,663 | 1,672 | 1,636 | 1,636 | 2,221,000 |
| 2025/01/07 | 1,659 | 1,668 | 1,650 | 1,662 | 2,333,800 |
| 2025/01/06 | 1,665 | 1,674 | 1,639 | 1,667 | 3,491,700 |