！決算発表予定日 2024/05/10
4516東証P貸借
業種 医薬品
日本新薬 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 6,784 (23/09/08) | 4,182 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,330 (24/01/29) | 4,182 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,271 | 4,348 | 4,240 | 4,335 | +28 | +0.7 | 176,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,320 | 4,351 | 4,300 | 4,307 | +11 | +0.3 | 170,400 |
| 4/24 | 4,327 | 4,343 | 4,296 | 4,296 | +1 | +0.0 | 209,600 |
| 4/23 | 4,288 | 4,330 | 4,269 | 4,295 | +7 | +0.2 | 159,000 |
| 4/22 | 4,257 | 4,295 | 4,235 | 4,288 | +83 | +2.0 | 225,000 |
| 4/19 | 4,240 | 4,249 | 4,182 | 4,205 | -39 | -0.9 | 230,400 |
| 4/18 | 4,275 | 4,301 | 4,243 | 4,244 | -41 | -1.0 | 234,500 |
| 4/17 | 4,335 | 4,339 | 4,272 | 4,285 | -51 | -1.2 | 209,000 |
| 4/16 | 4,263 | 4,340 | 4,240 | 4,336 | +56 | +1.3 | 225,900 |
| 4/15 | 4,300 | 4,311 | 4,263 | 4,280 | -59 | -1.4 | 170,700 |
| 4/12 | 4,247 | 4,341 | 4,245 | 4,339 | +84 | +2.0 | 278,100 |
| 4/11 | 4,326 | 4,326 | 4,247 | 4,255 | -79 | -1.8 | 413,100 |
| 4/10 | 4,322 | 4,372 | 4,321 | 4,334 | -2 | -0.1 | 136,700 |
| 4/9 | 4,341 | 4,363 | 4,297 | 4,336 | -26 | -0.6 | 221,800 |
| 4/8 | 4,375 | 4,378 | 4,339 | 4,362 | -10 | -0.2 | 167,700 |
| 4/5 | 4,311 | 4,372 | 4,300 | 4,372 | +40 | +0.9 | 306,800 |
| 4/4 | 4,333 | 4,348 | 4,302 | 4,332 | +14 | +0.3 | 247,900 |
| 4/3 | 4,301 | 4,353 | 4,267 | 4,318 | +3 | +0.1 | 354,600 |
| 4/2 | 4,397 | 4,402 | 4,287 | 4,315 | -102 | -2.3 | 465,200 |
| 4/1 | 4,480 | 4,484 | 4,415 | 4,417 | -53 | -1.2 | 260,200 |
| 3/29 | 4,480 | 4,490 | 4,455 | 4,470 | -17 | -0.4 | 267,400 |
| 3/28 | 4,589 | 4,598 | 4,445 | 4,487 | -137 | -3.0 | 396,300 |
| 3/27 | 4,599 | 4,625 | 4,574 | 4,624 | +51 | +1.1 | 333,800 |
| 3/26 | 4,560 | 4,580 | 4,514 | 4,573 | +6 | +0.1 | 204,000 |
| 3/25 | 4,662 | 4,677 | 4,567 | 4,567 | -89 | -1.9 | 246,800 |
| 3/22 | 4,660 | 4,684 | 4,615 | 4,656 | -15 | -0.3 | 295,800 |
| 3/21 | 4,650 | 4,685 | 4,620 | 4,671 | +56 | +1.2 | 357,300 |
| 3/19 | 4,580 | 4,615 | 4,563 | 4,615 | -6 | -0.1 | 367,100 |
| 3/18 | 4,524 | 4,625 | 4,513 | 4,621 | +100 | +2.2 | 321,100 |
| 3/15 | 4,501 | 4,536 | 4,481 | 4,521 | +1 | +0.0 | 269,100 |
| 3/14 | 4,492 | 4,520 | 4,438 | 4,520 | +28 | +0.6 | 266,300 |
▶︎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