4528 小野薬品工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-172,268.52,271.52,2452,2641,270,1002,264
2024-05-162,3002,300.52,2432,2611,933,4002,261
2024-05-152,3402,3852,306.52,306.52,023,4002,306.50
2024-05-142,390.52,3912,3222,327.52,427,6002,327.50
2024-05-132,269.52,321.52,262.52,3202,375,3002,320
2024-05-102,250.52,2972,2492,293.52,525,0002,293.50
2024-05-092,3202,358.52,2392,273.55,198,7002,273.50
2024-05-082,3002,307.52,2782,293.52,080,0002,293.50
2024-05-072,320.52,3212,282.52,2972,016,2002,297
2024-05-022,344.52,344.52,293.52,305.52,005,4002,305.50
2024-05-012,3002,3262,2822,3242,496,4002,324
2024-04-302,3002,301.52,232.52,2764,146,1002,276
2024-04-262,264.52,3012,2412,3003,191,3002,300
2024-04-252,291.52,3002,2692,269.51,863,0002,269.50
2024-04-242,2892,3082,282.52,294.52,300,0002,294.50
2024-04-232,2962,3182,2892,290.51,838,4002,290.50
2024-04-222,2802,304.52,2602,292.52,350,1002,292.50
2024-04-192,300.52,3022,2382,2382,424,8002,238
2024-04-182,3002,331.52,3002,301.51,926,8002,301.50
2024-04-172,3502,3562,3162,326.51,720,7002,326.50
2024-04-162,336.52,3682,3102,355.52,278,1002,355.50
2024-04-152,3692,3702,322.52,348.51,862,6002,348.50
2024-04-122,3752,392.52,370.52,3901,718,0002,390
2024-04-112,4152,423.52,3752,3802,179,1002,380
2024-04-102,4312,4622,423.52,4371,717,9002,437
2024-04-092,432.52,439.52,4162,418.51,898,8002,418.50
2024-04-082,4572,4642,4332,439.51,641,9002,439.50
2024-04-052,4282,4522,4192,4471,359,0002,447
2024-04-042,4812,481.52,4392,4441,928,4002,444
2024-04-032,4892,4942,432.52,4671,757,6002,467
2024-04-022,4872,5202,452.52,499.52,358,1002,499.50
2024-04-012,488.52,5232,468.52,468.52,175,7002,468.50
2024-03-292,485.52,492.52,442.52,454.51,049,0002,454.50
2024-03-282,4892,498.52,474.52,4771,374,3002,477
2024-03-272,5122,5422,504.52,529.51,717,0002,529.50
2024-03-262,492.52,510.52,483.52,501.51,358,5002,501.50
2024-03-252,5252,5272,4882,4971,220,9002,497
2024-03-222,505.52,5252,5032,523.51,879,6002,523.50
2024-03-212,529.52,5332,496.52,507.51,819,0002,507.50
2024-03-192,505.52,513.52,491.52,5101,527,6002,510
2024-03-182,5162,536.52,503.52,5151,552,3002,515
2024-03-152,475.52,5122,4542,510.54,010,3002,510.50
2024-03-142,4502,4612,434.52,458.51,719,8002,458.50
2024-03-132,459.52,4862,446.52,4701,929,4002,470
2024-03-122,4752,4752,4122,4571,862,5002,457
2024-03-112,4422,4752,4202,4591,942,1002,459
2024-03-082,4082,440.52,403.52,431.51,794,8002,431.50
2024-03-072,447.52,4592,432.52,434.52,639,0002,434.50
2024-03-062,4412,4702,424.52,430.52,728,0002,430.50
2024-03-052,4882,489.52,4032,409.53,520,6002,409.50
2024-03-042,481.52,528.52,480.52,5082,302,7002,508
2024-03-012,4822,508.52,4782,487.51,925,3002,487.50
2024-02-292,4542,4882,4382,4884,527,0002,488
2024-02-282,4572,492.52,4462,469.52,196,1002,469.50
2024-02-272,4202,4632,4202,4632,420,9002,463
2024-02-262,4152,4552,413.52,4402,458,0002,440
2024-02-222,4232,4382,4132,4232,410,3002,423
2024-02-212,4342,446.52,4082,4232,496,2002,423
2024-02-202,4302,4652,404.52,457.52,153,3002,457.50
2024-02-192,4292,4492,413.52,4181,830,4002,418
2024-02-162,4122,447.52,397.52,443.51,841,5002,443.50
2024-02-152,463.52,4692,377.52,382.53,788,4002,382.50
2024-02-142,507.52,5092,465.52,4862,507,4002,486
2024-02-132,5002,5242,4942,5202,603,3002,520
2024-02-092,5042,5252,485.52,5132,326,2002,513
2024-02-082,5302,5572,5222,530.52,180,5002,530.50
2024-02-072,5622,5862,517.52,517.52,476,7002,517.50
2024-02-062,564.52,571.52,5312,5312,061,4002,531
2024-02-052,5352,5772,531.52,5632,051,7002,563
2024-02-022,5152,562.52,5032,5352,190,5002,535
2024-02-012,5952,6072,5252,525.54,954,6002,525.50
2024-01-312,6262,6722,623.52,6722,277,0002,672
2024-01-302,6472,6582,615.52,626.51,543,6002,626.50
2024-01-292,667.52,6682,6122,6201,799,7002,620
2024-01-262,6482,660.52,612.52,6572,140,0002,657
2024-01-252,6352,657.52,6132,6201,299,4002,620
2024-01-242,649.52,6752,6202,6351,838,5002,635
2024-01-232,6352,6682,624.52,6682,025,2002,668
2024-01-222,564.52,594.52,5502,594.51,496,7002,594.50
2024-01-192,5732,578.52,5272,5481,968,3002,548
2024-01-182,661.52,663.52,553.52,567.53,064,8002,567.50
2024-01-172,706.52,7772,6702,6812,710,4002,681
2024-01-162,6682,6802,653.52,656.51,035,0002,656.50
2024-01-152,6732,682.52,662.52,682533,8002,682
2024-01-122,6882,6952,6522,6631,035,2002,663
2024-01-112,6742,6852,6452,6631,489,3002,663
2024-01-102,6252,664.52,619.52,6491,329,3002,649
2024-01-092,6462,646.52,6122,618.51,214,9002,618.50
2024-01-052,6382,639.52,616.52,639.51,020,8002,639.50
2024-01-042,5602,6282,5172,6281,975,8002,628

分割・併合履歴 : [2016-03-29]1株→5株 [1988-11-26]1株→1.02株 [1987-11-26]1株→1.08株 [1985-05-28]1株→1.25株 [1984-11-27]1株→1.3株 [1984-05-28]1株→1.25株 [1983-11-26]1株→1.2株