2,062円
小野薬品工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2016/02/24 | 19,525.0 | 19,880.0 | 19,245.0 | 19,680.0 | 3,936.0 | 406,400 |
| 2016/02/23 | 20,115.0 | 20,230.0 | 19,475.0 | 19,730.0 | 3,946.0 | 720,500 |
| 2016/02/22 | 19,300.0 | 19,725.0 | 19,110.0 | 19,715.0 | 3,943.0 | 628,900 |
| 2016/02/19 | 19,170.0 | 19,490.0 | 19,010.0 | 19,255.0 | 3,851.0 | 484,600 |
| 2016/02/18 | 19,425.0 | 19,540.0 | 19,040.0 | 19,260.0 | 3,852.0 | 616,200 |
| 2016/02/17 | 19,425.0 | 19,490.0 | 18,420.0 | 18,625.0 | 3,725.0 | 636,000 |
| 2016/02/16 | 19,010.0 | 19,940.0 | 18,960.0 | 19,225.0 | 3,845.0 | 826,700 |
| 2016/02/15 | 18,670.0 | 19,185.0 | 18,120.0 | 19,010.0 | 3,802.0 | 653,200 |
| 2016/02/12 | 17,935.0 | 18,680.0 | 17,360.0 | 17,715.0 | 3,543.0 | 1,013,600 |
| 2016/02/10 | 19,340.0 | 19,525.0 | 18,305.0 | 18,520.0 | 3,704.0 | 703,400 |
| 2016/02/09 | 19,460.0 | 19,915.0 | 19,280.0 | 19,490.0 | 3,898.0 | 684,100 |
| 2016/02/08 | 19,770.0 | 20,645.0 | 19,750.0 | 20,565.0 | 4,113.0 | 684,700 |
| 2016/02/05 | 19,335.0 | 20,350.0 | 18,950.0 | 19,985.0 | 3,997.0 | 1,144,300 |
| 2016/02/04 | 20,950.0 | 20,965.0 | 19,610.0 | 19,690.0 | 3,938.0 | 1,079,200 |
| 2016/02/03 | 20,940.0 | 21,080.0 | 20,645.0 | 20,885.0 | 4,177.0 | 1,061,600 |
| 2016/02/02 | 20,300.0 | 21,400.0 | 20,295.0 | 21,150.0 | 4,230.0 | 1,137,500 |
| 2016/02/01 | 19,700.0 | 20,300.0 | 19,600.0 | 20,300.0 | 4,060.0 | 878,300 |
| 2016/01/29 | 19,700.0 | 19,745.0 | 18,580.0 | 19,170.0 | 3,834.0 | 1,186,400 |
| 2016/01/28 | 19,280.0 | 19,365.0 | 18,995.0 | 19,170.0 | 3,834.0 | 430,400 |
| 2016/01/27 | 19,330.0 | 19,385.0 | 19,000.0 | 19,280.0 | 3,856.0 | 509,300 |
おすすめ条件でスクリーニングされた銘柄を見る
小野薬品工業の取引履歴を振り返りませんか？
小野薬品工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
