！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 4,423 | 4,460 | 4,385 | 4,386 | -3 | -0.1 | 270,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,351 | 4,468 | 4,305 | 4,389 | +54 | +1.3 | 830,500 |
| 4/26 | 4,257 | 4,351 | 4,235 | 4,335 | +130 | +3.1 | 940,200 |
| 4/19 | 4,300 | 4,340 | 4,182 | 4,205 | -134 | -3.1 | 1,070,500 |
| 4/12 | 4,375 | 4,378 | 4,245 | 4,339 | -33 | -0.8 | 1,217,400 |
| 4/5 | 4,480 | 4,484 | 4,267 | 4,372 | -98 | -2.2 | 1,634,700 |
| 3/29 | 4,662 | 4,677 | 4,445 | 4,470 | -186 | -4.0 | 1,448,300 |
| 3/22 | 4,524 | 4,685 | 4,513 | 4,656 | +135 | +3.0 | 1,341,300 |
| 3/15 | 4,533 | 4,581 | 4,438 | 4,521 | +1 | +0.0 | 1,558,000 |
| 3/8 | 4,801 | 4,847 | 4,350 | 4,520 | -270 | -5.6 | 3,133,400 |
| 3/1 | 4,860 | 4,940 | 4,716 | 4,790 | -50 | -1.0 | 2,924,800 |
| 2/22 | 5,049 | 5,050 | 4,840 | 4,840 | -209 | -4.1 | 1,222,500 |
| 2/16 | 5,100 | 5,119 | 4,827 | 5,049 | -120 | -2.3 | 1,923,600 |
| 2/9 | 5,189 | 5,281 | 5,067 | 5,169 | +6 | +0.1 | 1,209,300 |
| 2/2 | 5,287 | 5,330 | 5,145 | 5,163 | -88 | -1.7 | 1,280,300 |
| 1/26 | 5,126 | 5,327 | 5,093 | 5,251 | +150 | +2.9 | 1,163,200 |
| 1/19 | 5,286 | 5,286 | 5,071 | 5,101 | -157 | -3.0 | 1,177,800 |
| 1/12 | 5,246 | 5,290 | 5,175 | 5,258 | +66 | +1.3 | 1,261,300 |
| 1/5 | 5,066 | 5,258 | 5,031 | 5,192 | +196 | +3.9 | 679,600 |
| 12/29 | 4,930 | 5,019 | 4,839 | 4,996 | +90 | +1.8 | 799,700 |
| 12/22 | 4,798 | 5,028 | 4,763 | 4,906 | +38 | +0.8 | 1,277,200 |
| 12/15 | 5,008 | 5,186 | 4,825 | 4,868 | -142 | -2.8 | 2,336,100 |
| 12/8 | 5,250 | 5,270 | 4,992 | 5,010 | -298 | -5.6 | 1,709,100 |
| 12/1 | 5,390 | 5,410 | 5,238 | 5,308 | -103 | -1.9 | 1,731,000 |
| 11/24 | 5,370 | 5,490 | 5,278 | 5,411 | +2 | +0.0 | 1,377,100 |
| 11/17 | 5,700 | 5,816 | 5,195 | 5,409 | -327 | -5.7 | 3,410,800 |
| 11/10 | 5,980 | 5,995 | 5,717 | 5,736 | -194 | -3.3 | 1,513,300 |
| 11/2 | 5,467 | 6,241 | 5,322 | 5,930 | +429 | +7.8 | 3,358,000 |
| 10/27 | 5,510 | 5,616 | 5,372 | 5,501 | -9 | -0.2 | 1,281,200 |
| 10/20 | 5,917 | 5,920 | 5,470 | 5,510 | -425 | -7.2 | 1,224,900 |
| 10/13 | 6,008 | 6,164 | 5,901 | 5,935 | -73 | -1.2 | 1,083,000 |
▶︎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