！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
4,395.5
円
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 4,423 | 4,460 | 4,385 | 4,386 | -3 | -0.1 | 270,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 4,514 | 4,541 | 4,464 | 4,492 | -51 | -1.1 | 300,400 |
| 3/12 | 4,579 | 4,580 | 4,444 | 4,543 | -13 | -0.3 | 303,900 |
| 3/11 | 4,533 | 4,581 | 4,482 | 4,556 | +36 | +0.8 | 418,300 |
| 3/8 | 4,424 | 4,525 | 4,350 | 4,520 | +26 | +0.6 | 548,500 |
| 3/7 | 4,560 | 4,605 | 4,451 | 4,494 | -72 | -1.6 | 590,700 |
| 3/6 | 4,431 | 4,584 | 4,414 | 4,566 | +54 | +1.2 | 638,700 |
| 3/5 | 4,645 | 4,652 | 4,484 | 4,512 | -273 | -5.7 | 954,500 |
| 3/4 | 4,801 | 4,847 | 4,779 | 4,785 | -5 | -0.1 | 401,000 |
| 3/1 | 4,805 | 4,940 | 4,790 | 4,790 | +20 | +0.4 | 415,500 |
| 2/29 | 4,790 | 4,804 | 4,716 | 4,770 | -22 | -0.5 | 509,300 |
| 2/28 | 4,794 | 4,897 | 4,781 | 4,792 | -72 | -1.5 | 571,300 |
| 2/27 | 4,807 | 4,877 | 4,800 | 4,864 | +46 | +1.0 | 506,000 |
| 2/26 | 4,860 | 4,900 | 4,801 | 4,818 | -22 | -0.5 | 922,700 |
| 2/22 | 4,931 | 4,961 | 4,840 | 4,840 | -91 | -1.9 | 544,600 |
| 2/21 | 4,941 | 4,955 | 4,896 | 4,931 | -19 | -0.4 | 195,200 |
| 2/20 | 4,972 | 4,982 | 4,945 | 4,950 | -12 | -0.2 | 231,300 |
| 2/19 | 5,049 | 5,050 | 4,946 | 4,962 | -87 | -1.7 | 251,400 |
| 2/16 | 4,938 | 5,049 | 4,891 | 5,049 | +161 | +3.3 | 284,700 |
| 2/15 | 4,912 | 4,922 | 4,827 | 4,888 | -44 | -0.9 | 345,900 |
| 2/14 | 4,942 | 4,998 | 4,857 | 4,932 | -11 | -0.2 | 396,300 |
| 2/13 | 5,100 | 5,119 | 4,917 | 4,943 | -226 | -4.4 | 896,700 |
| 2/9 | 5,145 | 5,213 | 5,110 | 5,169 | +22 | +0.4 | 279,900 |
| 2/8 | 5,120 | 5,170 | 5,086 | 5,147 | +37 | +0.7 | 221,600 |
| 2/7 | 5,161 | 5,166 | 5,067 | 5,110 | -21 | -0.4 | 249,000 |
| 2/6 | 5,225 | 5,225 | 5,117 | 5,131 | -107 | -2.0 | 211,400 |
| 2/5 | 5,189 | 5,281 | 5,185 | 5,238 | +75 | +1.5 | 247,400 |
▶︎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