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
2026/07/06 2,435 2,455 2,426 2,449 1,202,300
2026/07/03 2,460 2,470 2,409 2,419 1,067,000
2026/07/02 2,400 2,422 2,352 2,402 1,440,100
2026/07/01 2,379 2,390 2,336 2,368 1,547,900
2026/06/30 2,398 2,431 2,379 2,388 1,925,000
2026/06/29 2,387 2,417 2,377 2,410 1,926,200
2026/06/26 2,360 2,378 2,326 2,378 1,384,000
2026/06/25 2,385 2,385 2,338 2,341 1,145,000
2026/06/24 2,326 2,365 2,323 2,350 1,427,500
2026/06/23 2,340 2,352 2,321 2,329 1,735,400
2026/06/22 2,335 2,390 2,319 2,346 1,832,500
2026/06/19 2,210 2,249 2,208 2,249 2,238,300
2026/06/18 2,269 2,290 2,248 2,277 1,411,600
2026/06/17 2,259 2,277 2,240 2,250 1,121,900
2026/06/16 2,267 2,290 2,246 2,259 1,555,000
2026/06/15 2,297 2,311 2,264 2,265 1,880,800
2026/06/12 2,236 2,246 2,188 2,213 1,938,800
2026/06/11 2,187 2,246 2,187 2,238 1,702,500
2026/06/10 2,196 2,232 2,189 2,224 1,727,700
2026/06/09 2,247 2,248 2,202 2,214 1,279,900
2026/06/08 2,243 2,274 2,221 2,248 1,828,100
2026/06/05 2,207 2,234 2,187 2,225 1,647,400
2026/06/04 2,172 2,229 2,157 2,196 2,306,700
2026/06/03 2,200 2,204 2,115 2,158 3,190,200
2026/06/02 2,280 2,297 2,207 2,217 2,742,900
2026/06/01 2,364 2,364 2,297 2,322 1,447,100
2026/05/29 2,406 2,420 2,385 2,393 1,997,700
2026/05/28 2,368 2,408 2,362 2,400 1,638,000
2026/05/27 2,344 2,378 2,271 2,367 2,270,800
2026/05/26 2,435 2,447 2,383 2,394 1,249,400
2026/05/25 2,508 2,511 2,429 2,438 1,470,700
2026/05/22 2,484 2,539 2,467 2,483 2,447,800
2026/05/21 2,458 2,489 2,444 2,446 1,856,600
2026/05/20 2,467 2,486 2,415 2,427 1,860,400
2026/05/19 2,401 2,440 2,394 2,425 1,908,300
2026/05/18 2,507 2,517 2,433 2,442 1,545,800
2026/05/15 2,563 2,565 2,518 2,534 1,470,500
2026/05/14 2,535 2,574 2,509 2,574 1,412,300
2026/05/13 2,500 2,557 2,490 2,553 2,630,000
2026/05/12 2,467 2,510 2,455 2,479 1,518,900
2026/05/11 2,480 2,524 2,421 2,462 2,647,600
2026/05/08 2,359 2,481 2,251 2,481 5,080,800
2026/05/07 2,319 2,362 2,293 2,361 2,830,800
2026/05/01 2,287 2,328 2,269 2,316 1,496,900
2026/04/30 2,298 2,315 2,260 2,306 1,916,700
2026/04/28 2,316 2,316 2,272 2,313 1,766,800
2026/04/27 2,321 2,327 2,294 2,305 1,169,200
2026/04/24 2,322 2,350 2,316 2,350 1,461,100
2026/04/23 2,300 2,320 2,281 2,316 1,770,400
2026/04/22 2,342 2,345 2,305 2,322 2,105,000
2026/04/21 2,411 2,414 2,357 2,357 1,464,700
2026/04/20 2,413 2,430 2,399 2,430 1,318,800
2026/04/17 2,466 2,469 2,399 2,407 1,886,100
2026/04/16 2,452 2,496 2,444 2,492 1,465,800
2026/04/15 2,485 2,495 2,436 2,452 2,050,200
2026/04/14 2,505 2,516 2,470 2,477 1,496,100
2026/04/13 2,500 2,528 2,492 2,492 1,207,800
2026/04/10 2,534 2,565 2,507 2,510 1,439,300
2026/04/09 2,583 2,589 2,545 2,545 1,199,900
2026/04/08 2,592 2,604 2,547 2,547 1,688,700
2026/04/07 2,529 2,549 2,517 2,542 883,500
2026/04/06 2,550 2,565 2,532 2,532 717,900
2026/04/03 2,530 2,537 2,493 2,533 1,025,000
2026/03/27 2,532 2,549 2,496 2,549 2,683,500
2026/03/26 2,487 2,508 2,462 2,494 1,595,800
2026/03/25 2,434 2,479 2,426 2,461 2,269,000
2026/03/24 2,369 2,397 2,361 2,388 1,445,300
2026/03/23 2,340 2,350 2,308 2,332 2,508,600
2026/03/19 2,351 2,397 2,349 2,350 6,153,800
2026/03/18 2,370 2,420 2,370 2,411 1,797,400
2026/03/17 2,348 2,388 2,346 2,367 1,824,000
2026/03/16 2,345 2,355 2,324 2,340 1,513,900
2026/03/13 2,321 2,385 2,320 2,363 2,407,500
2026/03/12 2,361 2,400 2,321 2,336 3,222,200
2026/03/11 2,399 2,442 2,388 2,388 3,348,700
2026/03/10 2,528 2,529 2,410 2,410 2,585,400
2026/03/09 2,424 2,488 2,420 2,478 2,458,700
2026/03/06 2,444 2,527 2,436 2,521 1,781,800
2026/03/05 2,589 2,589 2,493 2,493 3,086,200
2026/03/04 2,390 2,450 2,388 2,436 2,807,100
2026/03/03 2,506 2,526 2,471 2,488 2,229,200
2026/03/02 2,626 2,626 2,506 2,544 3,085,800
2026/02/27 2,600 2,675 2,587 2,675 2,503,900
2026/02/26 2,627 2,639 2,608 2,624 1,621,200
2026/02/25 2,662 2,663 2,622 2,646 2,112,000
2026/02/24 2,618 2,652 2,593 2,628 2,429,600
2026/02/20 2,610 2,653 2,598 2,618 3,394,700
2026/02/19 2,530 2,609 2,508 2,595 2,434,600
2026/02/18 2,541 2,575 2,539 2,564 1,537,500
2026/02/17 2,542 2,548 2,516 2,516 1,155,300
2026/02/16 2,566 2,567 2,512 2,545 1,785,500
2026/02/13 2,526 2,572 2,511 2,537 2,395,800
2026/02/12 2,565 2,565 2,497 2,505 2,021,600
2026/02/10 2,542 2,560 2,521 2,547 1,455,600
2026/02/09 2,525 2,565 2,509 2,548 2,388,100
2026/02/06 2,452 2,492 2,436 2,485 1,887,700
2026/02/05 2,455 2,488 2,427 2,465 2,213,100
2026/02/04 2,416 2,449 2,386 2,434 2,208,400
2026/02/03 2,357 2,447 2,341 2,412 3,260,500
2026/02/02 2,335 2,409 2,293 2,382 3,476,000
2026/01/30 2,320 2,328 2,288 2,303 3,232,600
2026/01/29 2,230 2,296 2,221 2,296 2,278,600
2026/01/28 2,273 2,301 2,240 2,266 2,649,500
2026/01/27 2,265 2,333 2,240 2,323 2,063,800
2026/01/26 2,270 2,290 2,254 2,287 1,692,400
2026/01/23 2,274 2,290 2,259 2,288 1,390,300
2026/01/22 2,260 2,264 2,238 2,264 1,933,900
2026/01/21 2,232 2,248 2,202 2,244 1,602,000
2026/01/20 2,294 2,294 2,235 2,257 1,349,000
2026/01/19 2,246 2,256 2,235 2,244 1,191,100
2026/01/16 2,252 2,266 2,214 2,261 2,116,700
2026/01/15 2,263 2,291 2,255 2,278 1,909,200
2026/01/14 2,256 2,302 2,248 2,285 2,363,700
2026/01/13 2,279 2,296 2,255 2,262 1,874,500
2026/01/09 2,233 2,276 2,231 2,273 2,201,700
2026/01/08 2,211 2,250 2,199 2,250 2,775,500
2026/01/07 2,190 2,213 2,179 2,213 2,077,800
2026/01/06 2,175 2,190 2,148 2,190 2,043,100
2026/01/05 2,180 2,202 2,175 2,189 1,579,100

このページの先頭へ