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
2026/03/27 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