！決算発表予定日 2025/02/07
4516東証P貸借
業種 医薬品
日本新薬 株価時系列データ
PTS
3,765.9
円
(15:20)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,281.0 (24/02/05) | 2,694.0 (24/05/29) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,330.0 (24/01/29) | 2,694.0 (24/05/29) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,705.0 | 3,795.0 | 3,705.0 | 3,767.0 | +67.0 | +1.8 | 223,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,730.0 | 3,740.0 | 3,669.0 | 3,700.0 | -41.0 | -1.1 | 328,100 |
| 1/28 | 3,808.0 | 3,832.0 | 3,727.0 | 3,741.0 | -54.0 | -1.4 | 266,000 |
| 1/27 | 3,807.0 | 3,826.0 | 3,779.0 | 3,795.0 | +4.0 | +0.1 | 192,800 |
| 1/24 | 3,762.0 | 3,857.0 | 3,762.0 | 3,791.0 | +22.0 | +0.6 | 275,100 |
| 1/23 | 3,729.0 | 3,803.0 | 3,729.0 | 3,769.0 | +6.0 | +0.2 | 254,900 |
| 1/22 | 3,769.0 | 3,789.0 | 3,749.0 | 3,763.0 | +15.0 | +0.4 | 161,300 |
| 1/21 | 3,704.0 | 3,754.0 | 3,701.0 | 3,748.0 | +11.0 | +0.3 | 157,700 |
| 1/20 | 3,701.0 | 3,771.0 | 3,700.0 | 3,737.0 | +30.0 | +0.8 | 211,600 |
| 1/17 | 3,800.0 | 3,816.0 | 3,706.0 | 3,707.0 | -113.0 | -3.0 | 197,100 |
| 1/16 | 3,834.0 | 3,864.0 | 3,820.0 | 3,820.0 | +1.0 | +0.0 | 168,600 |
| 1/15 | 3,850.0 | 3,888.0 | 3,780.0 | 3,819.0 | -58.0 | -1.5 | 241,300 |
| 1/14 | 3,930.0 | 3,968.0 | 3,866.0 | 3,877.0 | -81.0 | -2.1 | 283,200 |
| 1/10 | 3,980.0 | 3,994.0 | 3,941.0 | 3,958.0 | -41.0 | -1.0 | 188,800 |
| 1/9 | 4,018.0 | 4,051.0 | 3,945.0 | 3,999.0 | -11.0 | -0.3 | 223,300 |
| 1/8 | 4,047.0 | 4,074.0 | 4,010.0 | 4,010.0 | -42.0 | -1.0 | 198,400 |
| 1/7 | 4,055.0 | 4,095.0 | 4,028.0 | 4,052.0 | +16.0 | +0.4 | 363,200 |
| 1/6 | 3,997.0 | 4,088.0 | 3,961.0 | 4,036.0 | +47.0 | +1.2 | 293,900 |
| 12/30 | 3,987.0 | 4,006.0 | 3,963.0 | 3,989.0 | -18.0 | -0.5 | 187,800 |
| 12/27 | 3,970.0 | 4,015.0 | 3,960.0 | 4,007.0 | +76.0 | +1.9 | 287,600 |
| 12/26 | 3,962.0 | 3,979.0 | 3,923.0 | 3,931.0 | -57.0 | -1.4 | 322,500 |
| 12/25 | 4,010.0 | 4,038.0 | 3,932.0 | 3,988.0 | +6.0 | +0.2 | 214,300 |
| 12/24 | 3,862.0 | 4,015.0 | 3,846.0 | 3,982.0 | +133.0 | +3.5 | 524,600 |
| 12/23 | 4,043.0 | 4,098.0 | 3,745.0 | 3,849.0 | -334.0 | -8.0 | 1,249,100 |
| 12/20 | 4,200.0 | 4,222.0 | 4,174.0 | 4,183.0 | +26.0 | +0.6 | 399,000 |
| 12/19 | 4,135.0 | 4,191.0 | 4,133.0 | 4,157.0 | -32.0 | -0.8 | 324,800 |
| 12/18 | 4,219.0 | 4,252.0 | 4,180.0 | 4,189.0 | -2.0 | -0.1 | 290,900 |
| 12/17 | 4,237.0 | 4,258.0 | 4,155.0 | 4,191.0 | +6.0 | +0.1 | 314,900 |
| 12/16 | 4,168.0 | 4,208.0 | 4,123.0 | 4,185.0 | +49.0 | +1.2 | 289,800 |
| 12/13 | 4,152.0 | 4,200.0 | 4,136.0 | 4,136.0 | -38.0 | -0.9 | 271,600 |
| 12/12 | 4,195.0 | 4,225.0 | 4,172.0 | 4,174.0 | +1.0 | +0.0 | 236,600 |
▶︎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
