4931東証P貸借
業種 化学
新日本製薬 株価時系列データ
PTS
1,678.9
円
(14:15)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,830 (24/02/08) | 1,352 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,830 (24/02/08) | 1,607 (24/03/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,689 | 1,689 | 1,671 | 1,680 | +7 | +0.4 | 14,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 1,665 | 1,687 | 1,665 | 1,673 | +10 | +0.6 | 21,900 |
| 5/17 | 1,680 | 1,680 | 1,662 | 1,663 | -14 | -0.8 | 17,200 |
| 5/16 | 1,665 | 1,678 | 1,660 | 1,677 | +9 | +0.5 | 18,900 |
| 5/15 | 1,682 | 1,682 | 1,660 | 1,668 | -5 | -0.3 | 17,400 |
| 5/14 | 1,681 | 1,710 | 1,654 | 1,673 | +29 | +1.8 | 53,900 |
| 5/13 | 1,682 | 1,682 | 1,644 | 1,644 | -43 | -2.6 | 88,300 |
| 5/10 | 1,700 | 1,708 | 1,687 | 1,687 | -13 | -0.8 | 19,800 |
| 5/9 | 1,681 | 1,708 | 1,675 | 1,700 | +19 | +1.1 | 20,900 |
| 5/8 | 1,707 | 1,711 | 1,681 | 1,681 | -26 | -1.5 | 16,200 |
| 5/7 | 1,696 | 1,714 | 1,696 | 1,707 | +12 | +0.7 | 9,900 |
| 5/2 | 1,707 | 1,709 | 1,688 | 1,695 | -13 | -0.8 | 9,600 |
| 5/1 | 1,702 | 1,714 | 1,702 | 1,708 | -4 | -0.2 | 8,200 |
| 4/30 | 1,684 | 1,714 | 1,684 | 1,712 | +28 | +1.7 | 15,000 |
| 4/26 | 1,684 | 1,690 | 1,674 | 1,684 | 0 | 0.0 | 13,900 |
| 4/25 | 1,699 | 1,703 | 1,684 | 1,684 | -11 | -0.7 | 9,000 |
| 4/24 | 1,692 | 1,704 | 1,687 | 1,695 | +3 | +0.2 | 16,000 |
| 4/23 | 1,693 | 1,700 | 1,673 | 1,692 | +8 | +0.5 | 27,900 |
| 4/22 | 1,651 | 1,685 | 1,651 | 1,684 | +41 | +2.5 | 20,900 |
| 4/19 | 1,678 | 1,678 | 1,635 | 1,643 | -35 | -2.1 | 32,300 |
| 4/18 | 1,662 | 1,681 | 1,660 | 1,678 | +18 | +1.1 | 9,900 |
| 4/17 | 1,680 | 1,680 | 1,660 | 1,660 | -24 | -1.4 | 22,800 |
| 4/16 | 1,690 | 1,690 | 1,677 | 1,684 | -17 | -1.0 | 21,300 |
| 4/15 | 1,705 | 1,707 | 1,696 | 1,701 | -11 | -0.6 | 16,300 |
| 4/12 | 1,711 | 1,725 | 1,710 | 1,712 | -1 | -0.1 | 13,600 |
| 4/11 | 1,726 | 1,727 | 1,710 | 1,713 | -15 | -0.9 | 16,600 |
| 4/10 | 1,720 | 1,737 | 1,720 | 1,728 | +5 | +0.3 | 13,300 |
| 4/9 | 1,729 | 1,729 | 1,708 | 1,723 | +5 | +0.3 | 15,800 |
| 4/8 | 1,703 | 1,719 | 1,697 | 1,718 | +24 | +1.4 | 21,400 |
| 4/5 | 1,667 | 1,695 | 1,667 | 1,694 | +17 | +1.0 | 18,000 |
| 4/4 | 1,670 | 1,683 | 1,658 | 1,677 | +7 | +0.4 | 28,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて