2,256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) |
|---|---|---|---|---|---|---|
| 2016/02/15 | 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 |
| 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 |
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。
