！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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,384 | 4,468 | 4,345 | 4,386 | +22 | +0.5 | 1,175,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 7,800 | 8,550 | 7,660 | 8,220 | -30 | -0.4 | 3,475,900 |
| 22/06 | 7,960 | 8,430 | 7,000 | 8,250 | +280 | +3.5 | 4,913,400 |
| 22/05 | 8,800 | 8,910 | 7,080 | 7,970 | -840 | -9.5 | 5,309,700 |
| 22/04 | 8,320 | 9,210 | 8,010 | 8,810 | +480 | +5.8 | 4,192,500 |
| 22/03 | 7,420 | 8,770 | 7,310 | 8,330 | +880 | +11.8 | 4,243,300 |
| 22/02 | 7,550 | 7,860 | 7,250 | 7,450 | -20 | -0.3 | 2,737,800 |
| 22/01 | 8,060 | 8,070 | 7,250 | 7,470 | -540 | -6.7 | 3,139,100 |
| 21/12 | 8,360 | 8,560 | 7,780 | 8,010 | -390 | -4.6 | 3,085,600 |
| 21/11 | 9,280 | 9,470 | 8,400 | 8,400 | -710 | -7.8 | 2,769,600 |
▶︎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