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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 4,009 | 4,014 | 3,890 | 3,915 | -113 | -2.8 | 591,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 4,000 | 4,053 | 3,864 | 4,028 | +131 | +3.4 | 1,363,800 |
2/7 | 3,759 | 4,016 | 3,640 | 3,897 | +132 | +3.5 | 1,446,800 |
1/31 | 3,807 | 3,832 | 3,669 | 3,765 | -26 | -0.7 | 1,314,700 |
1/24 | 3,701 | 3,857 | 3,700 | 3,791 | +84 | +2.3 | 1,060,600 |
1/17 | 3,930 | 3,968 | 3,706 | 3,707 | -251 | -6.3 | 890,200 |
1/10 | 3,997 | 4,095 | 3,941 | 3,958 | -31 | -0.8 | 1,267,600 |
12/30 | 3,987 | 4,006 | 3,963 | 3,989 | -18 | -0.5 | 187,800 |
12/27 | 4,043 | 4,098 | 3,745 | 4,007 | -176 | -4.2 | 2,598,100 |
12/20 | 4,168 | 4,258 | 4,123 | 4,183 | +47 | +1.1 | 1,619,400 |
12/13 | 4,264 | 4,271 | 4,136 | 4,136 | -108 | -2.5 | 1,275,500 |
12/6 | 4,253 | 4,393 | 4,203 | 4,244 | -114 | -2.6 | 1,459,300 |
11/29 | 4,235 | 4,414 | 4,110 | 4,358 | +172 | +4.1 | 2,344,500 |
11/22 | 3,971 | 4,234 | 3,952 | 4,186 | +173 | +4.3 | 1,900,500 |
11/15 | 4,070 | 4,106 | 3,929 | 4,013 | -85 | -2.1 | 1,899,400 |
11/8 | 4,100 | 4,183 | 4,036 | 4,098 | -21 | -0.5 | 1,381,100 |
11/1 | 4,040 | 4,129 | 4,017 | 4,119 | +57 | +1.4 | 1,438,100 |
10/25 | 4,209 | 4,230 | 3,952 | 4,062 | -109 | -2.6 | 1,614,000 |
10/18 | 3,950 | 4,181 | 3,910 | 4,171 | +243 | +6.2 | 1,760,900 |
10/11 | 4,037 | 4,112 | 3,922 | 3,928 | -72 | -1.8 | 1,616,000 |
10/4 | 3,723 | 4,005 | 3,695 | 4,000 | +185 | +4.9 | 1,907,700 |
9/27 | 3,380 | 3,927 | 3,373 | 3,815 | +444 | +13.2 | 3,897,500 |
9/20 | 3,378 | 3,432 | 3,316 | 3,371 | +27 | +0.8 | 1,086,500 |
9/13 | 3,450 | 3,493 | 3,336 | 3,344 | -161 | -4.6 | 1,292,900 |
9/6 | 3,526 | 3,593 | 3,430 | 3,505 | -7 | -0.2 | 1,448,300 |
8/30 | 3,510 | 3,630 | 3,476 | 3,512 | -15 | -0.4 | 1,653,100 |
8/23 | 3,394 | 3,570 | 3,345 | 3,527 | +143 | +4.2 | 1,609,900 |
8/16 | 3,254 | 3,420 | 3,250 | 3,384 | +147 | +4.5 | 1,616,900 |
8/9 | 3,047 | 3,378 | 2,875 | 3,237 | +9 | +0.3 | 3,473,000 |
8/2 | 3,442 | 3,482 | 3,222 | 3,228 | -195 | -5.7 | 1,560,800 |
7/26 | 3,469 | 3,503 | 3,363 | 3,423 | -37 | -1.1 | 1,404,000 |
▶︎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