KabuInsight

小野薬品工業

4528
プライム/医薬品/ONO PHARMACEUTICAL CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,321.02,384.52,319.52,363.0+27.5+1.18%2,407,500
2026-03-122,360.52,400.02,320.52,335.5-52.5-2.20%3,222,200
2026-03-112,399.02,442.02,388.02,388.0-22.0-0.91%3,348,700
2026-03-102,527.52,529.02,410.02,410.0-67.5-2.72%2,585,400
2026-03-092,424.02,487.52,420.02,477.5-43.5-1.73%2,458,700
2026-03-062,444.02,526.52,435.52,521.0+28.0+1.12%1,781,800
2026-03-052,589.02,589.02,493.02,493.0+57.5+2.36%3,086,200
2026-03-042,390.02,449.52,388.02,435.5-52.5-2.11%2,807,100
2026-03-032,505.52,525.52,470.52,488.0-55.5-2.18%2,229,200
2026-03-022,626.02,626.02,506.02,543.5-131.0-4.90%3,085,800
2026-02-272,600.02,674.52,586.52,674.5+51.0+1.94%2,503,900
2026-02-262,626.52,638.52,607.52,623.5-22.0-0.83%1,621,200
2026-02-252,662.02,663.02,621.52,645.5+17.5+0.67%2,112,000
2026-02-242,617.52,652.02,592.52,628.0+10.5+0.40%2,429,600
2026-02-202,609.52,652.52,598.02,617.5+23.0+0.89%3,394,700
2026-02-192,530.02,609.02,508.02,594.5+31.0+1.21%2,434,600
2026-02-182,540.52,575.02,538.52,563.5+47.5+1.89%1,537,500
2026-02-172,542.02,548.02,516.02,516.0-29.0-1.14%1,155,300
2026-02-162,566.02,567.02,511.52,545.0+8.5+0.34%1,785,500
2026-02-132,526.02,572.02,511.02,536.5+31.5+1.26%2,395,800
2026-02-122,565.02,565.02,496.52,505.0-41.5-1.63%2,021,600
2026-02-102,542.02,560.02,520.52,546.5-1.5-0.06%1,455,600
2026-02-092,525.02,565.02,508.52,548.0+63.5+2.56%2,388,100
2026-02-062,451.52,492.02,435.52,484.5+20.0+0.81%1,887,700
2026-02-052,455.02,487.52,427.02,464.5+30.5+1.25%2,213,100
2026-02-042,416.02,448.52,386.02,434.0+22.5+0.93%2,208,400
2026-02-032,357.02,447.02,341.02,411.5+30.0+1.26%3,260,500
2026-02-022,335.02,409.02,293.02,381.5+79.0+3.43%3,476,000
2026-01-302,320.02,328.02,288.02,302.5+6.5+0.28%3,232,600
2026-01-292,230.02,296.02,221.02,296.0+30.0+1.32%2,278,600
2026-01-282,273.02,301.02,240.02,266.0-57.0-2.45%2,649,500
2026-01-272,265.02,333.02,240.02,323.0+36.5+1.60%2,063,800
2026-01-262,270.02,289.52,253.52,286.5-1.0-0.04%1,692,400
2026-01-232,274.02,290.02,259.02,287.5+23.5+1.04%1,390,300
2026-01-222,260.02,264.02,238.02,264.0+20.5+0.91%1,933,900
2026-01-212,232.02,248.02,202.02,243.5-13.0-0.58%1,602,000
2026-01-202,293.52,294.02,235.02,256.5+13.0+0.58%1,349,000
2026-01-192,246.02,255.52,234.52,243.5-17.0-0.75%1,191,100
2026-01-162,252.02,266.02,214.02,260.5-17.5-0.77%2,116,700
2026-01-152,262.52,291.02,255.02,278.0-6.5-0.28%1,909,200
2026-01-142,256.02,301.52,247.52,284.5+23.0+1.02%2,363,700
2026-01-132,279.02,296.02,254.52,261.5-11.0-0.48%1,874,500
2026-01-092,232.52,275.52,230.52,272.5+22.5+1.00%2,201,700
2026-01-082,211.02,250.02,198.52,250.0+37.5+1.69%2,775,500
2026-01-072,189.52,212.52,179.02,212.5+23.0+1.05%2,077,800
2026-01-062,175.02,189.52,147.52,189.5+1.0+0.05%2,043,100
2026-01-052,180.02,201.52,174.52,188.5+16.0+0.74%1,579,100
2025-12-302,178.02,179.52,157.52,172.5+0.5+0.02%1,234,800
2025-12-292,176.02,183.02,164.02,172.0-21.5-0.98%1,214,900
2025-12-262,190.02,193.52,177.52,193.5+17.5+0.80%845,800
2025-12-252,189.52,190.02,171.52,176.0+1.0+0.05%588,600
2025-12-242,192.02,211.52,175.02,175.0-30.0-1.36%1,228,000
2025-12-232,181.52,206.52,181.52,205.0+23.5+1.08%1,016,800
2025-12-222,200.02,200.02,172.52,181.5+10.0+0.46%1,266,800
2025-12-192,190.52,192.52,162.52,171.5-17.0-0.78%3,565,800
2025-12-182,212.02,219.02,187.02,188.5-13.0-0.59%1,138,600
2025-12-172,200.02,210.02,172.52,201.5+2.5+0.11%1,504,100
2025-12-162,220.02,229.02,199.02,199.0-4.0-0.18%1,533,900
2025-12-152,204.52,223.52,196.02,203.0+26.0+1.19%1,347,700
2025-12-122,190.52,198.02,169.52,177.0-1.5-0.07%1,433,200
2025-12-112,198.02,207.52,168.02,178.5-19.5-0.89%1,818,400
2025-12-102,173.02,206.02,171.02,198.0+33.5+1.55%1,789,000
2025-12-092,127.02,164.52,117.02,164.5+44.0+2.07%2,106,300
2025-12-082,113.02,129.02,100.02,120.5+17.5+0.83%1,449,500
2025-12-052,137.02,139.02,096.52,103.0-38.5-1.80%2,010,200
2025-12-042,120.02,148.52,092.02,141.5+9.0+0.42%2,051,000
2025-12-032,125.02,148.52,122.52,132.5-11.5-0.54%1,868,200
2025-12-022,110.02,146.52,103.02,144.0+15.0+0.70%2,080,600
2025-12-012,191.02,200.02,111.02,129.0-71.5-3.25%2,727,800
2025-11-282,196.02,212.52,182.02,200.5-25.5-1.15%2,377,100
2025-11-272,169.02,237.02,165.52,226.0+57.0+2.63%3,442,600
2025-11-262,114.52,174.02,114.02,169.0+58.0+2.75%3,105,100
2025-11-252,095.52,137.52,091.52,111.0+33.5+1.61%2,472,100
2025-11-212,049.02,096.02,041.02,077.5+19.5+0.95%3,105,700
2025-11-202,014.52,070.02,014.02,058.0+48.0+2.39%2,206,100
2025-11-192,010.02,024.01,988.02,010.0+2.5+0.12%2,131,100
2025-11-182,021.52,038.51,998.52,007.5-6.0-0.30%1,672,900
2025-11-172,033.52,037.52,000.52,013.5-26.0-1.27%1,275,000
2025-11-142,005.02,039.51,995.52,039.5+35.5+1.77%2,179,000
2025-11-131,995.02,009.51,982.52,004.0+29.5+1.49%1,734,600
2025-11-121,960.01,997.51,954.51,974.5+23.0+1.18%2,322,100
2025-11-111,916.51,951.51,908.51,951.5+35.0+1.83%1,707,000
2025-11-101,922.51,929.51,910.01,916.5-12.0-0.62%2,208,800
2025-11-071,941.01,948.01,912.01,928.5-12.5-0.64%2,013,300
2025-11-061,917.01,944.01,910.01,941.0+31.5+1.65%2,664,200
2025-11-051,910.51,919.01,885.01,909.5+2.0+0.10%2,533,600
2025-11-041,876.01,914.01,868.51,907.5+31.0+1.65%2,795,400
2025-10-311,868.51,892.01,859.51,876.5-0.5-0.03%3,215,700
2025-10-301,775.01,882.01,764.51,877.0+97.5+5.48%6,979,000
2025-10-291,821.01,833.01,773.51,779.5-45.0-2.47%2,710,200
2025-10-281,856.51,867.01,824.51,824.5-39.0-2.09%2,547,500
2025-10-271,845.51,871.51,841.51,863.5+27.5+1.50%2,435,900
2025-10-241,840.01,857.51,833.01,836.0+1.0+0.05%2,628,400
2025-10-231,833.51,835.01,813.01,835.0-1.5-0.08%2,041,600
2025-10-221,828.01,841.51,819.01,836.5+8.5+0.46%1,780,900
2025-10-211,840.01,841.01,816.51,828.0-12.0-0.65%1,732,400
2025-10-201,840.01,846.01,821.51,840.0+27.5+1.52%1,944,700
2025-10-171,810.01,815.01,793.01,812.5+11.5+0.64%1,948,900
2025-10-161,794.01,803.51,778.01,801.0+17.0+0.95%1,849,800
2025-10-151,777.01,792.51,768.01,784.0+11.5+0.65%1,950,500
2025-10-141,768.01,784.01,760.01,772.5-33.0-1.83%2,781,200
2025-10-101,854.01,854.51,792.01,805.5-46.5-2.51%4,602,700
2025-10-091,706.01,853.01,703.01,852.0+125.5+7.27%7,499,200
2025-10-081,749.01,749.51,721.51,726.5-23.0-1.31%2,273,800
2025-10-071,722.51,749.51,717.01,749.5+27.5+1.60%2,538,100
2025-10-061,720.01,735.51,706.51,722.0+25.0+1.47%2,423,300
2025-10-031,692.01,700.01,684.51,697.00.00.00%1,601,300
2025-10-021,705.01,705.51,678.01,697.0+8.0+0.47%2,391,900
2025-10-011,709.01,710.01,682.01,689.0-14.0-0.82%1,810,000
2025-09-301,694.51,716.51,689.01,703.0+10.5+0.62%2,504,800
2025-09-291,703.51,703.51,681.01,692.5-30.5-1.77%2,503,900
2025-09-261,680.01,724.01,674.01,723.0+16.5+0.97%3,437,200
2025-09-251,720.01,720.51,699.01,706.5-17.0-0.99%3,289,200
2025-09-241,735.01,751.01,714.51,723.5+4.0+0.23%2,650,600
2025-09-221,711.51,725.01,704.01,719.5+9.0+0.53%1,620,400
2025-09-191,726.01,740.01,710.51,710.5-9.5-0.55%3,912,100
2025-09-181,721.01,728.51,712.01,720.0+10.0+0.58%1,456,900
2025-09-171,736.51,737.01,710.01,710.0-33.0-1.89%1,802,200
2025-09-161,726.01,743.01,713.01,743.0+16.0+0.93%2,125,600
2025-09-121,743.51,744.01,724.51,727.0——2,228,600

直近120営業日分を表示