1. HOME >
  2. 株価時系列 >
  3. 4528

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
2024-09-131,899.51,9101,8961,9092,150,1001,909
2024-09-121,937.51,9481,911.51,9301,886,2001,930
2024-09-111,944.51,9581,912.51,9272,208,2001,927
2024-09-101,9841,999.51,9391,941.52,524,6001,941.50
2024-09-092,013.52,020.51,9701,9851,840,7001,985
2024-09-062,0312,0472,008.52,016.52,486,3002,016.50
2024-09-052,0752,078.52,0482,0551,916,6002,055
2024-09-042,073.52,111.52,0662,081.52,141,1002,081.50
2024-09-032,076.52,0952,0612,0941,919,8002,094
2024-09-022,137.52,137.52,0742,078.52,165,9002,078.50
2024-08-302,154.52,165.52,141.52,1562,813,6002,156
2024-08-292,1752,1842,155.52,162.51,418,7002,162.50
2024-08-282,1622,188.52,147.52,181.51,079,7002,181.50
2024-08-272,164.52,1792,1482,162.51,383,9002,162.50
2024-08-262,191.52,1932,154.52,1631,859,6002,163
2024-08-232,2002,219.52,1952,219.51,244,8002,219.50
2024-08-222,1472,2052,1432,194.52,005,1002,194.50
2024-08-212,1412,165.52,1342,1471,364,6002,147
2024-08-202,1582,1742,138.52,1501,313,8002,150
2024-08-192,147.52,151.52,125.52,144.5945,8002,144.50
2024-08-162,173.52,174.52,1352,1521,348,1002,152
2024-08-152,120.52,156.52,1162,154.51,225,9002,154.50
2024-08-142,098.52,1262,085.52,1201,398,9002,120
2024-08-132,1002,114.52,073.52,100.52,006,8002,100.50
2024-08-092,180.52,1822,110.52,1241,857,3002,124
2024-08-082,1122,174.52,1122,1592,013,0002,159
2024-08-072,0812,161.52,0632,112.52,561,9002,112.50
2024-08-062,186.52,1972,0552,1042,851,6002,104
2024-08-052,0822,1782,0712,0943,547,2002,094
2024-08-022,158.52,164.52,127.52,149.52,408,4002,149.50
2024-08-012,2052,217.52,147.52,154.52,621,1002,154.50
2024-07-312,2702,274.52,221.52,237.53,024,9002,237.50
2024-07-302,271.52,279.52,251.52,270.51,511,8002,270.50
2024-07-292,2802,3022,2762,289.51,276,4002,289.50
2024-07-262,2602,2752,2532,2621,344,4002,262
2024-07-252,2292,256.52,222.52,243.51,194,8002,243.50
2024-07-242,253.52,261.52,2242,2291,053,0002,229
2024-07-232,2452,2622,2372,254939,6002,254
2024-07-222,2602,261.52,2312,249835,8002,249
2024-07-192,2542,266.52,238.52,2641,342,5002,264
2024-07-182,2302,267.52,225.52,255.51,108,4002,255.50
2024-07-172,2022,238.52,201.52,223.51,557,1002,223.50
2024-07-162,2662,2712,2152,2182,125,1002,218
2024-07-122,2332,2922,231.52,2632,736,8002,263
2024-07-112,184.52,235.52,183.52,231.51,995,2002,231.50
2024-07-102,1882,1882,156.52,1712,135,7002,171
2024-07-092,1822,1962,1712,1881,090,2002,188
2024-07-082,188.52,1972,1762,189980,0002,189
2024-07-052,2092,212.52,1792,181.51,221,4002,181.50
2024-07-042,2312,2412,213.52,219.51,181,4002,219.50
2024-07-032,222.52,227.52,2022,2181,557,0002,218
2024-07-022,228.52,238.52,2132,232.51,755,1002,232.50
2024-07-012,2112,224.52,203.52,2211,481,7002,221
2024-06-282,2302,2392,1952,196.51,712,0002,196.50
2024-06-272,2242,231.52,2062,2171,291,4002,217
2024-06-262,2332,2362,2052,229.52,053,4002,229.50
2024-06-252,2222,241.52,2072,230.51,639,6002,230.50
2024-06-242,1902,2052,170.52,1971,640,4002,197
2024-06-212,120.52,1602,1192,1403,763,1002,140
2024-06-202,110.52,1212,097.52,1081,207,7002,108
2024-06-192,1342,1352,1102,1151,520,0002,115
2024-06-182,144.52,151.52,1302,1401,266,6002,140
2024-06-172,1502,1542,127.52,142.51,140,5002,142.50
2024-06-142,1242,155.52,1202,1381,946,9002,138
2024-06-132,1522,161.52,1162,125.52,391,8002,125.50
2024-06-122,1712,1952,1572,1592,182,6002,159
2024-06-112,2452,2452,2002,2031,443,0002,203
2024-06-102,2452,263.52,229.52,2471,364,8002,247
2024-06-072,2102,240.52,2072,236.51,633,2002,236.50
2024-06-062,2352,241.52,217.52,2281,838,1002,228
2024-06-052,2892,298.52,2372,2401,427,9002,240
2024-06-042,2452,2872,236.52,278.51,692,5002,278.50
2024-06-032,2372,2852,2282,2452,007,9002,245
2024-05-312,2282,2752,215.52,2759,815,7002,275
2024-05-302,202.52,2262,191.52,2002,176,6002,200
2024-05-292,209.52,221.52,195.52,2041,414,1002,204
2024-05-282,1982,225.52,1922,2081,730,1002,208
2024-05-272,157.52,206.52,153.52,1982,459,9002,198
2024-05-242,240.52,2582,2262,2461,290,2002,246
2024-05-232,2502,281.52,243.52,2721,369,0002,272
2024-05-222,2982,316.52,250.52,250.51,533,1002,250.50
2024-05-212,2922,309.52,2822,2901,552,2002,290
2024-05-202,264.52,317.52,264.52,3061,687,9002,306
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