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) |
|---|---|---|---|---|---|---|
| 2016/01/26 | 18,860.0 | 19,295.0 | 18,685.0 | 18,985.0 | 3,797.0 | 572,600 |
| 2016/01/25 | 19,020.0 | 19,230.0 | 18,795.0 | 18,950.0 | 3,790.0 | 641,200 |
| 2016/01/22 | 18,300.0 | 18,770.0 | 17,930.0 | 18,690.0 | 3,738.0 | 729,900 |
| 2016/01/21 | 17,750.0 | 18,490.0 | 17,710.0 | 17,830.0 | 3,566.0 | 1,003,700 |
| 2016/01/20 | 18,285.0 | 18,400.0 | 17,405.0 | 17,450.0 | 3,490.0 | 736,100 |
| 2016/01/19 | 18,010.0 | 18,275.0 | 17,715.0 | 17,980.0 | 3,596.0 | 691,300 |
| 2016/01/18 | 17,945.0 | 18,410.0 | 17,865.0 | 18,175.0 | 3,635.0 | 711,300 |
| 2016/01/15 | 19,005.0 | 19,095.0 | 18,540.0 | 18,660.0 | 3,732.0 | 641,600 |
| 2016/01/14 | 19,160.0 | 19,280.0 | 18,000.0 | 18,640.0 | 3,728.0 | 1,308,000 |
| 2016/01/13 | 20,230.0 | 20,400.0 | 19,875.0 | 20,340.0 | 4,068.0 | 508,400 |
| 2016/01/12 | 20,315.0 | 20,745.0 | 19,740.0 | 19,875.0 | 3,975.0 | 824,400 |
| 2016/01/08 | 20,835.0 | 21,100.0 | 20,415.0 | 20,700.0 | 4,140.0 | 579,000 |
| 2016/01/07 | 21,005.0 | 21,500.0 | 20,810.0 | 21,010.0 | 4,202.0 | 712,400 |
| 2016/01/06 | 21,155.0 | 21,580.0 | 21,030.0 | 21,380.0 | 4,276.0 | 636,200 |
| 2016/01/05 | 20,965.0 | 21,185.0 | 20,560.0 | 21,025.0 | 4,205.0 | 678,100 |
| 2016/01/04 | 21,600.0 | 21,920.0 | 21,320.0 | 21,340.0 | 4,268.0 | 495,800 |
| 2015/12/30 | 21,780.0 | 21,840.0 | 21,430.0 | 21,690.0 | 4,338.0 | 424,500 |
| 2015/12/29 | 21,150.0 | 21,745.0 | 21,085.0 | 21,700.0 | 4,340.0 | 365,200 |
| 2015/12/28 | 21,720.0 | 21,805.0 | 20,900.0 | 21,365.0 | 4,273.0 | 446,000 |
| 2015/12/25 | 21,155.0 | 21,700.0 | 20,795.0 | 21,530.0 | 4,306.0 | 523,900 |
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。
