4516東証P貸借
業種 医薬品
日本新薬 株価時系列データ
PTS
3,926.5
円
(15:24)
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 |
---|---|
4,961 (24/02/22) | 2,694 (24/05/29) |
昨年来高値 | 昨年来安値 |
---|---|
5,330 (24/01/29) | 2,694 (24/05/29) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 3,759 | 4,053 | 3,640 | 3,915 | +150 | +4.0 | 3,401,600 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 3,997 | 4,095 | 3,669 | 3,765 | -224 | -5.6 | 4,533,100 |
24/12 | 4,253 | 4,393 | 3,745 | 3,989 | -369 | -8.5 | 7,140,100 |
24/11 | 4,039 | 4,414 | 3,929 | 4,358 | +249 | +6.1 | 7,806,500 |
24/10 | 3,726 | 4,230 | 3,711 | 4,109 | +383 | +10.3 | 7,662,900 |
24/09 | 3,526 | 3,927 | 3,316 | 3,726 | +214 | +6.1 | 8,118,000 |
24/08 | 3,400 | 3,630 | 2,875 | 3,512 | +63 | +1.8 | 8,939,100 |
24/07 | 3,298 | 3,582 | 3,263 | 3,449 | +194 | +6.0 | 7,130,000 |
24/06 | 3,195 | 3,274 | 3,027 | 3,255 | +182 | +5.9 | 10,183,900 |
24/05 | 4,384 | 4,475 | 2,694 | 3,073 | -1,291 | -29.6 | 14,622,100 |
24/04 | 4,480 | 4,484 | 4,182 | 4,364 | -106 | -2.4 | 5,058,600 |
24/03 | 4,805 | 4,940 | 4,350 | 4,470 | -300 | -6.3 | 7,896,500 |
24/02 | 5,182 | 5,281 | 4,716 | 4,770 | -465 | -8.9 | 7,283,200 |
24/01 | 5,066 | 5,330 | 5,031 | 5,235 | +239 | +4.8 | 5,143,700 |
23/12 | 5,390 | 5,394 | 4,763 | 4,996 | -335 | -6.3 | 6,334,500 |
23/11 | 6,091 | 6,102 | 5,195 | 5,331 | -763 | -12.5 | 8,885,900 |
23/10 | 6,333 | 6,406 | 5,322 | 6,094 | -235 | -3.7 | 7,247,400 |
23/09 | 6,376 | 6,784 | 6,270 | 6,329 | -70 | -1.1 | 8,147,600 |
23/08 | 5,761 | 6,406 | 5,641 | 6,399 | +645 | +11.2 | 15,126,500 |
23/07 | 5,910 | 5,945 | 5,340 | 5,754 | -120 | -2.0 | 8,620,700 |
23/06 | 6,450 | 6,694 | 5,872 | 5,874 | -506 | -7.9 | 7,502,900 |
23/05 | 6,260 | 6,710 | 6,070 | 6,380 | +180 | +2.9 | 5,162,700 |
23/04 | 5,850 | 6,290 | 5,650 | 6,200 | +370 | +6.4 | 5,930,100 |
23/03 | 6,010 | 6,050 | 5,260 | 5,830 | -270 | -4.4 | 10,144,000 |
23/02 | 6,710 | 6,750 | 6,010 | 6,100 | -570 | -8.6 | 5,119,500 |
23/01 | 7,330 | 7,330 | 6,650 | 6,670 | -810 | -10.8 | 4,478,800 |
22/12 | 8,090 | 8,090 | 7,340 | 7,480 | -610 | -7.5 | 4,361,100 |
22/11 | 8,230 | 8,880 | 7,840 | 8,090 | -150 | -1.8 | 3,779,000 |
22/10 | 7,320 | 8,340 | 7,210 | 8,240 | +840 | +11.4 | 4,354,400 |
22/09 | 7,580 | 7,820 | 7,030 | 7,400 | -250 | -3.3 | 3,560,900 |
22/08 | 8,190 | 8,260 | 7,410 | 7,650 | -570 | -6.9 | 3,753,100 |
▶︎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