Comparing Back to the side-by-side chart ↗
ONO PHARMACEUTICAL CO.,LTD.（4528.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2390.50 | 2434.50 | 2360.50 | 2414.50 | +2.59% | 1,994,700 |
| 2026-10-15 | 2310.00 | 2353.50 | 2290.50 | 2353.50 | +3.88% | 1,662,200 |
| 2026-10-14 | 2260.50 | 2283.50 | 2246.00 | 2265.50 | -1.37% | 1,531,600 |
| 2026-10-13 | 2275.00 | 2301.50 | 2265.00 | 2297.00 | +1.68% | 1,286,900 |
| 2026-10-09 | 2267.50 | 2274.50 | 2242.50 | 2259.00 | +0.53% | 1,834,600 |
| 2026-10-08 | 2281.00 | 2281.00 | 2230.50 | 2247.00 | -0.47% | 1,884,300 |
| 2026-10-07 | 2262.00 | 2285.50 | 2257.50 | 2257.50 | -0.73% | 1,964,600 |
| 2026-10-06 | 2286.00 | 2290.00 | 2261.00 | 2274.00 | -0.20% | 1,314,800 |
| 2026-10-05 | 2281.50 | 2285.50 | 2268.50 | 2278.50 | -0.50% | 986,000 |
| 2026-10-02 | 2318.50 | 2321.00 | 2290.00 | 2290.00 | -1.84% | 1,499,300 |
| 2026-10-01 | 2340.50 | 2349.00 | 2289.00 | 2333.00 | -0.58% | 1,609,100 |
| 2026-09-30 | 2337.00 | 2359.50 | 2311.00 | 2346.50 | +0.56% | 1,829,100 |
| 2026-09-29 | 2388.00 | 2388.50 | 2331.00 | 2333.50 | -3.15% | 1,620,900 |
| 2026-09-28 | 2420.00 | 2433.00 | 2408.00 | 2409.50 | -1.33% | 1,359,100 |
| 2026-09-25 | 2439.50 | 2458.00 | 2429.50 | 2442.00 | +1.43% | 1,840,900 |
| 2026-09-24 | 2400.00 | 2415.00 | 2379.00 | 2407.50 | +0.77% | 1,906,200 |
| 2026-09-18 | 2398.50 | 2405.00 | 2376.00 | 2389.00 | -0.06% | 2,461,300 |
| 2026-09-17 | 2358.50 | 2396.00 | 2353.00 | 2390.50 | +2.60% | 1,298,200 |
| 2026-09-16 | 2355.00 | 2358.00 | 2330.00 | 2330.00 | -1.00% | 1,083,800 |
| 2026-09-15 | 2356.50 | 2368.50 | 2331.00 | 2353.50 | +0.68% | 1,053,900 |
| 2026-09-14 | 2341.00 | 2345.00 | 2307.50 | 2337.50 | +0.75% | 1,240,400 |
| 2026-09-11 | 2301.00 | 2327.50 | 2290.50 | 2320.00 | -1.00% | 1,647,400 |
| 2026-09-10 | 2351.50 | 2357.50 | 2335.00 | 2343.50 | -0.40% | 1,150,900 |
| 2026-09-09 | 2430.00 | 2430.00 | 2349.00 | 2353.00 | -2.95% | 1,354,600 |
| 2026-09-08 | 2402.00 | 2437.50 | 2393.00 | 2424.50 | +0.25% | 1,218,900 |
| 2026-09-07 | 2445.00 | 2452.00 | 2405.50 | 2418.50 | -1.23% | 1,201,300 |
| 2026-09-04 | 2460.00 | 2480.00 | 2419.50 | 2448.50 | -1.67% | 1,559,800 |
| 2026-09-03 | 2490.50 | 2511.00 | 2460.00 | 2490.00 | +0.81% | 1,481,700 |
| 2026-09-02 | 2470.00 | 2490.50 | 2458.00 | 2470.00 | -0.62% | 1,460,800 |
| 2026-09-01 | 2448.00 | 2499.00 | 2440.00 | 2485.50 | +1.43% | 1,029,200 |
| 2026-08-31 | 2430.00 | 2453.50 | 2424.00 | 2450.50 | -0.26% | 1,569,500 |
| 2026-08-28 | 2459.50 | 2482.50 | 2442.00 | 2457.00 | +0.04% | 1,269,300 |
| 2026-08-27 | 2461.50 | 2492.50 | 2420.00 | 2456.00 | -1.41% | 1,045,700 |
| 2026-08-26 | 2490.00 | 2517.50 | 2475.00 | 2491.00 | +1.30% | 1,811,900 |
| 2026-08-25 | 2470.00 | 2474.50 | 2420.50 | 2459.00 | +0.61% | 1,772,500 |
| 2026-08-24 | 2458.00 | 2482.00 | 2431.50 | 2444.00 | -0.16% | 1,189,600 |
| 2026-08-21 | 2471.50 | 2476.50 | 2431.50 | 2448.00 | -1.35% | 1,467,200 |
| 2026-08-20 | 2490.50 | 2499.00 | 2470.00 | 2481.50 | +0.87% | 1,548,800 |
| 2026-08-19 | 2461.00 | 2477.00 | 2432.50 | 2460.00 | +0.80% | 1,595,900 |
| 2026-08-18 | 2429.00 | 2443.50 | 2396.00 | 2440.50 | +1.33% | 1,426,700 |
| 2026-08-17 | 2425.00 | 2434.00 | 2397.00 | 2408.50 | -0.88% | 1,556,000 |
| 2026-08-14 | 2417.50 | 2449.00 | 2415.50 | 2430.00 | +0.52% | 1,323,900 |
| 2026-08-13 | 2424.00 | 2436.00 | 2403.00 | 2417.50 | +0.06% | 1,481,200 |
| 2026-08-12 | 2420.00 | 2430.50 | 2381.50 | 2416.00 | -0.12% | 1,622,100 |
| 2026-08-10 | 2377.50 | 2423.00 | 2359.00 | 2419.00 | +1.62% | 1,335,600 |
| 2026-08-07 | 2348.00 | 2393.00 | 2332.50 | 2380.50 | +1.82% | 1,307,700 |
| 2026-08-06 | 2303.00 | 2348.50 | 2296.50 | 2338.00 | +1.61% | 1,513,200 |
| 2026-08-05 | 2320.00 | 2320.00 | 2264.50 | 2301.00 | -0.26% | 1,636,100 |
| 2026-08-04 | 2318.00 | 2321.00 | 2290.00 | 2307.00 | -1.30% | 2,047,600 |
| 2026-08-03 | 2307.00 | 2367.50 | 2287.00 | 2337.50 | -1.95% | 1,775,600 |
| 2026-07-31 | 2381.00 | 2408.50 | 2324.00 | 2384.00 | -2.99% | 3,274,400 |
| 2026-07-30 | 2479.50 | 2482.00 | 2404.00 | 2457.50 | -1.36% | 1,852,100 |
| 2026-07-29 | 2450.00 | 2514.50 | 2426.50 | 2491.50 | +3.08% | 2,326,700 |
| 2026-07-28 | 2450.00 | 2457.00 | 2408.50 | 2417.00 | -0.92% | 1,462,400 |
| 2026-07-27 | 2410.00 | 2448.50 | 2406.00 | 2439.50 | +0.18% | 1,568,600 |
| 2026-07-24 | 2397.00 | 2440.50 | 2383.50 | 2435.00 | +1.52% | 1,507,300 |
| 2026-07-23 | 2396.00 | 2410.50 | 2378.00 | 2398.50 | -0.27% | 1,081,400 |
| 2026-07-22 | 2389.00 | 2431.00 | 2384.00 | 2405.00 | +0.33% | 1,236,400 |
| 2026-07-21 | 2432.00 | 2448.50 | 2394.50 | 2397.00 | -1.18% | 1,492,300 |
| 2026-07-17 | 2375.50 | 2440.00 | 2354.00 | 2425.50 | +3.37% | 2,057,200 |
| 2026-07-16 | 2366.00 | 2410.50 | 2344.50 | 2346.50 | -1.76% | 1,579,900 |
| 2026-07-15 | 2382.50 | 2418.00 | 2364.50 | 2388.50 | -1.81% | 1,516,100 |
| 2026-07-14 | 2412.00 | 2451.00 | 2389.00 | 2432.50 | +1.33% | 1,327,200 |
| 2026-07-13 | 2449.00 | 2449.50 | 2386.00 | 2400.50 | -1.13% | 1,072,800 |
| 2026-07-10 | 2449.50 | 2471.50 | 2422.00 | 2428.00 | -0.86% | 1,422,400 |
| 2026-07-09 | 2499.00 | 2507.00 | 2434.50 | 2449.00 | -1.61% | 1,131,700 |
| 2026-07-08 | 2465.00 | 2500.00 | 2449.00 | 2489.00 | +1.24% | 1,453,500 |
| 2026-07-07 | 2440.00 | 2466.50 | 2423.00 | 2458.50 | +0.41% | 1,280,500 |
| 2026-07-06 | 2435.00 | 2454.50 | 2425.50 | 2448.50 | +1.22% | 1,202,300 |
| 2026-07-03 | 2460.00 | 2469.50 | 2408.50 | 2419.00 | +0.71% | 1,067,000 |
| 2026-07-02 | 2400.00 | 2422.00 | 2352.00 | 2402.00 | +1.44% | 1,440,100 |
| 2026-07-01 | 2379.00 | 2390.00 | 2336.00 | 2368.00 | -0.84% | 1,547,900 |
| 2026-06-30 | 2397.50 | 2431.00 | 2379.00 | 2388.00 | -0.91% | 1,925,000 |
| 2026-06-29 | 2387.00 | 2417.00 | 2377.00 | 2410.00 | +1.37% | 1,926,200 |
| 2026-06-26 | 2360.00 | 2377.50 | 2326.00 | 2377.50 | +1.58% | 1,384,000 |
| 2026-06-25 | 2384.50 | 2384.50 | 2337.50 | 2340.50 | -0.40% | 1,145,000 |
| 2026-06-24 | 2326.00 | 2364.50 | 2323.00 | 2350.00 | +0.90% | 1,427,500 |
| 2026-06-23 | 2340.00 | 2352.00 | 2321.00 | 2329.00 | -0.70% | 1,735,400 |
| 2026-06-22 | 2335.00 | 2390.00 | 2318.50 | 2345.50 | +4.29% | 1,832,500 |
| 2026-06-19 | 2210.00 | 2249.00 | 2208.00 | 2249.00 | -1.23% | 2,238,300 |
| 2026-06-18 | 2268.50 | 2290.00 | 2248.00 | 2277.00 | +1.22% | 1,411,600 |
| 2026-06-17 | 2259.00 | 2277.00 | 2240.00 | 2249.50 | -0.42% | 1,121,900 |
| 2026-06-16 | 2266.50 | 2289.50 | 2245.50 | 2259.00 | -0.26% | 1,555,000 |
| 2026-06-15 | 2296.50 | 2310.50 | 2263.50 | 2265.00 | +2.37% | 1,880,800 |
| 2026-06-12 | 2236.00 | 2246.00 | 2187.50 | 2212.50 | -1.12% | 1,938,800 |
| 2026-06-11 | 2186.50 | 2246.00 | 2186.50 | 2237.50 | +0.61% | 1,702,500 |
| 2026-06-10 | 2195.50 | 2232.00 | 2189.00 | 2224.00 | +0.47% | 1,727,700 |
| 2026-06-09 | 2246.50 | 2247.50 | 2201.50 | 2213.50 | -1.53% | 1,279,900 |
| 2026-06-08 | 2243.00 | 2273.50 | 2221.00 | 2248.00 | +1.03% | 1,828,100 |
| 2026-06-05 | 2207.00 | 2234.00 | 2186.50 | 2225.00 | +1.34% | 1,647,400 |
| 2026-06-04 | 2172.00 | 2228.50 | 2157.00 | 2195.50 | +1.74% | 2,306,700 |
| 2026-06-03 | 2200.00 | 2204.00 | 2114.50 | 2158.00 | -2.64% | 3,190,200 |
| 2026-06-02 | 2280.00 | 2297.00 | 2207.00 | 2216.50 | -4.54% | 2,742,900 |
| 2026-06-01 | 2364.00 | 2364.00 | 2296.50 | 2322.00 | -2.95% | 1,447,100 |
| 2026-05-29 | 2406.00 | 2419.50 | 2385.00 | 2392.50 | -0.29% | 1,997,700 |
| 2026-05-28 | 2368.00 | 2407.50 | 2362.00 | 2399.50 | +1.37% | 1,638,000 |
| 2026-05-27 | 2344.00 | 2378.00 | 2270.50 | 2367.00 | -1.13% | 2,270,800 |
| 2026-05-26 | 2435.00 | 2446.50 | 2382.50 | 2394.00 | -1.80% | 1,249,400 |
| 2026-05-25 | 2508.00 | 2511.00 | 2428.50 | 2438.00 | -1.79% | 1,470,700 |
| 2026-05-22 | 2484.00 | 2539.00 | 2466.50 | 2482.50 | +1.49% | 2,447,800 |
| 2026-05-21 | 2458.00 | 2489.00 | 2443.50 | 2446.00 | +0.80% | 1,856,600 |
| 2026-05-20 | 2466.50 | 2485.50 | 2415.00 | 2426.50 | +0.06% | 1,860,400 |
| 2026-05-19 | 2400.50 | 2439.50 | 2393.50 | 2425.00 | -0.68% | 1,908,300 |
| 2026-05-18 | 2507.00 | 2517.00 | 2432.50 | 2441.50 | -3.63% | 1,545,800 |
| 2026-05-15 | 2563.00 | 2565.00 | 2518.00 | 2533.50 | -1.55% | 1,470,500 |
| 2026-05-14 | 2535.00 | 2573.50 | 2508.50 | 2573.50 | +0.80% | 1,412,300 |
| 2026-05-13 | 2500.00 | 2556.50 | 2489.50 | 2553.00 | +2.99% | 2,630,000 |
| 2026-05-12 | 2466.50 | 2509.50 | 2454.50 | 2479.00 | +0.69% | 1,518,900 |
| 2026-05-11 | 2480.00 | 2523.50 | 2420.50 | 2462.00 | -0.75% | 2,647,600 |
| 2026-05-08 | 2359.00 | 2480.50 | 2251.00 | 2480.50 | +5.08% | 5,080,800 |
| 2026-05-07 | 2319.00 | 2362.00 | 2292.50 | 2360.50 | +1.94% | 2,830,800 |
| 2026-05-01 | 2287.00 | 2328.00 | 2268.50 | 2315.50 | +0.41% | 1,496,900 |
| 2026-04-30 | 2298.00 | 2315.00 | 2260.00 | 2306.00 | -0.28% | 1,916,700 |
| 2026-04-28 | 2316.00 | 2316.00 | 2272.00 | 2312.50 | +0.35% | 1,766,800 |
| 2026-04-27 | 2321.00 | 2326.50 | 2294.00 | 2304.50 | -1.94% | 1,169,200 |
| 2026-04-24 | 2321.50 | 2350.00 | 2316.00 | 2350.00 | +1.47% | 1,461,100 |
| 2026-04-23 | 2300.00 | 2319.50 | 2281.00 | 2316.00 | -0.24% | 1,770,400 |
| 2026-04-22 | 2342.00 | 2345.00 | 2304.50 | 2321.50 | -1.49% | 2,105,000 |
| 2026-04-21 | 2411.00 | 2413.50 | 2356.50 | 2356.50 | -3.00% | 1,464,700 |
| 2026-04-20 | 2412.50 | 2429.50 | 2398.50 | 2429.50 | +0.96% | 1,318,800 |
| 2026-04-17 | 2465.50 | 2468.50 | 2399.00 | 2406.50 | -3.43% | 1,886,100 |
| 2026-04-16 | 2452.00 | 2496.00 | 2444.00 | 2492.00 | +1.63% | 1,465,800 |
| 2026-04-15 | 2485.00 | 2495.00 | 2435.50 | 2452.00 | -0.99% | 2,050,200 |
| 2026-04-14 | 2504.50 | 2516.00 | 2470.00 | 2476.50 | -0.62% | 1,496,100 |
| 2026-04-13 | 2500.00 | 2528.00 | 2492.00 | 2492.00 | -0.70% | 1,207,800 |
| 2026-04-10 | 2534.00 | 2565.00 | 2507.00 | 2509.50 | -1.39% | 1,439,300 |
| 2026-04-09 | 2582.50 | 2589.00 | 2545.00 | 2545.00 | -0.06% | 1,199,900 |
| 2026-04-08 | 2592.00 | 2604.00 | 2546.50 | 2546.50 | +0.18% | 1,688,700 |
| 2026-04-07 | 2528.50 | 2549.00 | 2517.00 | 2542.00 | +0.39% | 883,500 |
| 2026-04-06 | 2549.50 | 2565.00 | 2532.00 | 2532.00 | -0.02% | 717,900 |
| 2026-04-03 | 2530.00 | 2537.00 | 2492.50 | 2532.50 | +0.00% | 1,025,000 |
| 2026-04-02 | 2585.00 | 2599.50 | 2524.00 | 2532.50 | -1.82% | 1,631,800 |
| 2026-04-01 | 2548.00 | 2579.50 | 2516.50 | 2579.50 | +2.75% | 1,786,600 |
| 2026-03-31 | 2525.00 | 2541.00 | 2486.00 | 2510.50 | -0.26% | 1,622,200 |
| 2026-03-30 | 2415.00 | 2519.50 | 2406.00 | 2517.00 | -1.26% | 2,025,700 |
| 2026-03-27 | 2531.50 | 2549.00 | 2495.50 | 2549.00 | +2.23% | 2,683,500 |
| 2026-03-26 | 2486.50 | 2507.50 | 2462.00 | 2493.50 | +1.32% | 1,595,800 |
| 2026-03-25 | 2433.50 | 2478.50 | 2426.00 | 2461.00 | +3.08% | 2,269,000 |
| 2026-03-24 | 2369.00 | 2396.50 | 2360.50 | 2387.50 | +2.38% | 1,445,300 |
| 2026-03-23 | 2340.00 | 2349.50 | 2308.00 | 2332.00 | -0.74% | 2,508,600 |
| 2026-03-19 | 2351.00 | 2396.50 | 2348.50 | 2349.50 | -2.53% | 6,153,800 |
| 2026-03-18 | 2370.00 | 2420.00 | 2369.50 | 2410.50 | +1.84% | 1,797,400 |
| 2026-03-17 | 2348.00 | 2387.50 | 2346.00 | 2367.00 | +1.15% | 1,824,000 |
| 2026-03-16 | 2344.50 | 2354.50 | 2324.00 | 2340.00 | -0.97% | 1,513,900 |
| 2026-03-13 | 2321.00 | 2384.50 | 2319.50 | 2363.00 | +1.18% | 2,407,500 |
| 2026-03-12 | 2360.50 | 2400.00 | 2320.50 | 2335.50 | -2.20% | 3,222,200 |
| 2026-03-11 | 2399.00 | 2442.00 | 2388.00 | 2388.00 | -0.91% | 3,348,700 |
| 2026-03-10 | 2527.50 | 2529.00 | 2410.00 | 2410.00 | -2.72% | 2,585,400 |
| 2026-03-09 | 2424.00 | 2487.50 | 2420.00 | 2477.50 | -1.73% | 2,458,700 |
| 2026-03-06 | 2444.00 | 2526.50 | 2435.50 | 2521.00 | +1.12% | 1,781,800 |
| 2026-03-05 | 2589.00 | 2589.00 | 2493.00 | 2493.00 | +2.36% | 3,086,200 |
| 2026-03-04 | 2390.00 | 2449.50 | 2388.00 | 2435.50 | -2.11% | 2,807,100 |
| 2026-03-03 | 2505.50 | 2525.50 | 2470.50 | 2488.00 | -2.18% | 2,229,200 |
| 2026-03-02 | 2626.00 | 2626.00 | 2506.00 | 2543.50 | -4.90% | 3,085,800 |
| 2026-02-27 | 2600.00 | 2674.50 | 2586.50 | 2674.50 | +1.94% | 2,503,900 |
| 2026-02-26 | 2626.50 | 2638.50 | 2607.50 | 2623.50 | -0.83% | 1,621,200 |
| 2026-02-25 | 2662.00 | 2663.00 | 2621.50 | 2645.50 | +0.67% | 2,112,000 |
| 2026-02-24 | 2617.50 | 2652.00 | 2592.50 | 2628.00 | +0.40% | 2,429,600 |
| 2026-02-20 | 2609.50 | 2652.50 | 2598.00 | 2617.50 | +0.89% | 3,394,700 |
| 2026-02-19 | 2530.00 | 2609.00 | 2508.00 | 2594.50 | +1.21% | 2,434,600 |
| 2026-02-18 | 2540.50 | 2575.00 | 2538.50 | 2563.50 | +1.89% | 1,537,500 |
| 2026-02-17 | 2542.00 | 2548.00 | 2516.00 | 2516.00 | -1.14% | 1,155,300 |
| 2026-02-16 | 2566.00 | 2567.00 | 2511.50 | 2545.00 | +0.34% | 1,785,500 |
| 2026-02-13 | 2526.00 | 2572.00 | 2511.00 | 2536.50 | +1.26% | 2,395,800 |
| 2026-02-12 | 2565.00 | 2565.00 | 2496.50 | 2505.00 | -1.63% | 2,021,600 |
| 2026-02-10 | 2542.00 | 2560.00 | 2520.50 | 2546.50 | -0.06% | 1,455,600 |
| 2026-02-09 | 2525.00 | 2565.00 | 2508.50 | 2548.00 | +2.56% | 2,388,100 |
| 2026-02-06 | 2451.50 | 2492.00 | 2435.50 | 2484.50 | +0.81% | 1,887,700 |
| 2026-02-05 | 2455.00 | 2487.50 | 2427.00 | 2464.50 | +1.25% | 2,213,100 |
| 2026-02-04 | 2416.00 | 2448.50 | 2386.00 | 2434.00 | +0.93% | 2,208,400 |
| 2026-02-03 | 2357.00 | 2447.00 | 2341.00 | 2411.50 | +1.26% | 3,260,500 |
| 2026-02-02 | 2335.00 | 2409.00 | 2293.00 | 2381.50 | +3.43% | 3,476,000 |
| 2026-01-30 | 2320.00 | 2328.00 | 2288.00 | 2302.50 | +0.28% | 3,232,600 |
| 2026-01-29 | 2230.00 | 2296.00 | 2221.00 | 2296.00 | +1.32% | 2,278,600 |
| 2026-01-28 | 2273.00 | 2301.00 | 2240.00 | 2266.00 | -2.45% | 2,649,500 |
| 2026-01-27 | 2265.00 | 2333.00 | 2240.00 | 2323.00 | +1.60% | 2,063,800 |
| 2026-01-26 | 2270.00 | 2289.50 | 2253.50 | 2286.50 | -0.04% | 1,692,400 |
| 2026-01-23 | 2274.00 | 2290.00 | 2259.00 | 2287.50 | +1.04% | 1,390,300 |
| 2026-01-22 | 2260.00 | 2264.00 | 2238.00 | 2264.00 | +0.91% | 1,933,900 |
| 2026-01-21 | 2232.00 | 2248.00 | 2202.00 | 2243.50 | -0.58% | 1,602,000 |
| 2026-01-20 | 2293.50 | 2294.00 | 2235.00 | 2256.50 | +0.58% | 1,349,000 |
| 2026-01-19 | 2246.00 | 2255.50 | 2234.50 | 2243.50 | -0.75% | 1,191,100 |
| 2026-01-16 | 2252.00 | 2266.00 | 2214.00 | 2260.50 | -0.77% | 2,116,700 |
| 2026-01-15 | 2262.50 | 2291.00 | 2255.00 | 2278.00 | -0.28% | 1,909,200 |
| 2026-01-14 | 2256.00 | 2301.50 | 2247.50 | 2284.50 | +1.02% | 2,363,700 |
| 2026-01-13 | 2279.00 | 2296.00 | 2254.50 | 2261.50 | -0.48% | 1,874,500 |
| 2026-01-09 | 2232.50 | 2275.50 | 2230.50 | 2272.50 | +1.00% | 2,201,700 |
| 2026-01-08 | 2211.00 | 2250.00 | 2198.50 | 2250.00 | +1.69% | 2,775,500 |
| 2026-01-07 | 2189.50 | 2212.50 | 2179.00 | 2212.50 | +1.05% | 2,077,800 |
| 2026-01-06 | 2175.00 | 2189.50 | 2147.50 | 2189.50 | +0.05% | 2,043,100 |
| 2026-01-05 | 2180.00 | 2201.50 | 2174.50 | 2188.50 | +0.74% | 1,579,100 |
| 2025-12-30 | 2178.00 | 2179.50 | 2157.50 | 2172.50 | +0.02% | 1,234,800 |
| 2025-12-29 | 2176.00 | 2183.00 | 2164.00 | 2172.00 | -0.98% | 1,214,900 |
| 2025-12-26 | 2190.00 | 2193.50 | 2177.50 | 2193.50 | +0.80% | 845,800 |
| 2025-12-25 | 2189.50 | 2190.00 | 2171.50 | 2176.00 | +0.05% | 588,600 |
| 2025-12-24 | 2192.00 | 2211.50 | 2175.00 | 2175.00 | -1.36% | 1,228,000 |
| 2025-12-23 | 2181.50 | 2206.50 | 2181.50 | 2205.00 | +1.08% | 1,016,800 |
| 2025-12-22 | 2200.00 | 2200.00 | 2172.50 | 2181.50 | +0.46% | 1,266,800 |
| 2025-12-19 | 2190.50 | 2192.50 | 2162.50 | 2171.50 | -0.78% | 3,565,800 |
| 2025-12-18 | 2212.00 | 2219.00 | 2187.00 | 2188.50 | -0.59% | 1,138,600 |
| 2025-12-17 | 2200.00 | 2210.00 | 2172.50 | 2201.50 | +0.11% | 1,504,100 |
| 2025-12-16 | 2220.00 | 2229.00 | 2199.00 | 2199.00 | -0.18% | 1,533,900 |
| 2025-12-15 | 2204.50 | 2223.50 | 2196.00 | 2203.00 | +1.19% | 1,347,700 |
| 2025-12-12 | 2190.50 | 2198.00 | 2169.50 | 2177.00 | -0.07% | 1,433,200 |
| 2025-12-11 | 2198.00 | 2207.50 | 2168.00 | 2178.50 | -0.89% | 1,818,400 |
| 2025-12-10 | 2173.00 | 2206.00 | 2171.00 | 2198.00 | +1.55% | 1,789,000 |
| 2025-12-09 | 2127.00 | 2164.50 | 2117.00 | 2164.50 | +2.07% | 2,106,300 |
| 2025-12-08 | 2113.00 | 2129.00 | 2100.00 | 2120.50 | +0.83% | 1,449,500 |
| 2025-12-05 | 2137.00 | 2139.00 | 2096.50 | 2103.00 | -1.80% | 2,010,200 |
| 2025-12-04 | 2120.00 | 2148.50 | 2092.00 | 2141.50 | +0.42% | 2,051,000 |
| 2025-12-03 | 2125.00 | 2148.50 | 2122.50 | 2132.50 | -0.54% | 1,868,200 |
| 2025-12-02 | 2110.00 | 2146.50 | 2103.00 | 2144.00 | +0.70% | 2,080,600 |
| 2025-12-01 | 2191.00 | 2200.00 | 2111.00 | 2129.00 | -3.25% | 2,727,800 |
| 2025-11-28 | 2196.00 | 2212.50 | 2182.00 | 2200.50 | -1.15% | 2,377,100 |
| 2025-11-27 | 2169.00 | 2237.00 | 2165.50 | 2226.00 | +2.63% | 3,442,600 |
| 2025-11-26 | 2114.50 | 2174.00 | 2114.00 | 2169.00 | +2.75% | 3,105,100 |
| 2025-11-25 | 2095.50 | 2137.50 | 2091.50 | 2111.00 | +1.61% | 2,472,100 |
| 2025-11-21 | 2049.00 | 2096.00 | 2041.00 | 2077.50 | +0.95% | 3,105,700 |
| 2025-11-20 | 2014.50 | 2070.00 | 2014.00 | 2058.00 | +2.39% | 2,206,100 |
| 2025-11-19 | 2010.00 | 2024.00 | 1988.00 | 2010.00 | +0.12% | 2,131,100 |
| 2025-11-18 | 2021.50 | 2038.50 | 1998.50 | 2007.50 | -0.30% | 1,672,900 |
| 2025-11-17 | 2033.50 | 2037.50 | 2000.50 | 2013.50 | -1.27% | 1,275,000 |
| 2025-11-14 | 2005.00 | 2039.50 | 1995.50 | 2039.50 | +1.77% | 2,179,000 |
| 2025-11-13 | 1995.00 | 2009.50 | 1982.50 | 2004.00 | +1.49% | 1,734,600 |
| 2025-11-12 | 1960.00 | 1997.50 | 1954.50 | 1974.50 | +1.18% | 2,322,100 |
| 2025-11-11 | 1916.50 | 1951.50 | 1908.50 | 1951.50 | +1.83% | 1,707,000 |
| 2025-11-10 | 1922.50 | 1929.50 | 1910.00 | 1916.50 | -0.62% | 2,208,800 |
| 2025-11-07 | 1941.00 | 1948.00 | 1912.00 | 1928.50 | -0.64% | 2,013,300 |
| 2025-11-06 | 1917.00 | 1944.00 | 1910.00 | 1941.00 | +1.65% | 2,664,200 |
| 2025-11-05 | 1910.50 | 1919.00 | 1885.00 | 1909.50 | +0.10% | 2,533,600 |
| 2025-11-04 | 1876.00 | 1914.00 | 1868.50 | 1907.50 | +1.65% | 2,795,400 |
| 2025-10-31 | 1868.50 | 1892.00 | 1859.50 | 1876.50 | -0.03% | 3,215,700 |
| 2025-10-30 | 1775.00 | 1882.00 | 1764.50 | 1877.00 | +5.48% | 6,979,000 |
| 2025-10-29 | 1821.00 | 1833.00 | 1773.50 | 1779.50 | -2.47% | 2,710,200 |
| 2025-10-28 | 1856.50 | 1867.00 | 1824.50 | 1824.50 | -2.09% | 2,547,500 |
| 2025-10-27 | 1845.50 | 1871.50 | 1841.50 | 1863.50 | +1.50% | 2,435,900 |
| 2025-10-24 | 1840.00 | 1857.50 | 1833.00 | 1836.00 | +0.05% | 2,628,400 |
| 2025-10-23 | 1833.50 | 1835.00 | 1813.00 | 1835.00 | -0.08% | 2,041,600 |
| 2025-10-22 | 1828.00 | 1841.50 | 1819.00 | 1836.50 | +0.46% | 1,780,900 |
| 2025-10-21 | 1840.00 | 1841.00 | 1816.50 | 1828.00 | -0.65% | 1,732,400 |
| 2025-10-20 | 1840.00 | 1846.00 | 1821.50 | 1840.00 | +1.52% | 1,944,700 |
| 2025-10-17 | 1810.00 | 1815.00 | 1793.00 | 1812.50 | +0.64% | 1,948,900 |
| 2025-10-16 | 1794.00 | 1803.50 | 1778.00 | 1801.00 | +0.95% | 1,849,800 |
| 2025-10-15 | 1777.00 | 1792.50 | 1768.00 | 1784.00 | +0.65% | 1,950,500 |
| 2025-10-14 | 1768.00 | 1784.00 | 1760.00 | 1772.50 | -1.83% | 2,781,200 |
| 2025-10-10 | 1854.00 | 1854.50 | 1792.00 | 1805.50 | -2.51% | 4,602,700 |
| 2025-10-09 | 1706.00 | 1853.00 | 1703.00 | 1852.00 | +7.27% | 7,499,200 |
| 2025-10-08 | 1749.00 | 1749.50 | 1721.50 | 1726.50 | -1.31% | 2,273,800 |
| 2025-10-07 | 1722.50 | 1749.50 | 1717.00 | 1749.50 | +1.60% | 2,538,100 |
| 2025-10-06 | 1720.00 | 1735.50 | 1706.50 | 1722.00 | +1.47% | 2,423,300 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+15.36%）。最も弱い月：4月（-3.97%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
ONO PHARMACEUTICAL CO.,LTD.（4528.T）の直近終値は？
2026-10-16 時点で 2414.50。Closelookデータレイクの日次価格記録より。
4528.T の52週高値・安値は？
直近52週間で高値 2674.50、安値 1764.50（2026-10-16 時点）。
ONO PHARMACEUTICAL CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、4528.T の最も強い月は 11月（平均 +15.36%）、最も弱い月は 4月（平均 -3.97%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。