4931東証P貸借
業種 化学
新日本製薬 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,942 (24/11/13) | 1,510 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,942 (24/11/13) | 1,510 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 1,918 | 1,926 | 1,901 | 1,905 | -24 | -1.2 | 25,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 1,919 | 1,929 | 1,881 | 1,929 | -1 | -0.1 | 29,200 |
| 11/29 | 1,920 | 1,940 | 1,896 | 1,930 | +27 | +1.4 | 42,400 |
| 11/28 | 1,913 | 1,928 | 1,901 | 1,903 | -12 | -0.6 | 25,200 |
| 11/27 | 1,869 | 1,915 | 1,867 | 1,915 | +25 | +1.3 | 41,600 |
| 11/26 | 1,858 | 1,893 | 1,858 | 1,890 | +23 | +1.2 | 22,100 |
| 11/25 | 1,867 | 1,880 | 1,861 | 1,867 | 0 | 0.0 | 24,400 |
| 11/22 | 1,866 | 1,875 | 1,842 | 1,867 | +3 | +0.2 | 33,600 |
| 11/21 | 1,839 | 1,897 | 1,839 | 1,864 | +14 | +0.8 | 39,700 |
| 11/20 | 1,838 | 1,864 | 1,837 | 1,850 | +9 | +0.5 | 39,400 |
| 11/19 | 1,833 | 1,849 | 1,827 | 1,841 | -3 | -0.2 | 40,800 |
| 11/18 | 1,859 | 1,873 | 1,840 | 1,844 | -33 | -1.8 | 46,300 |
| 11/15 | 1,900 | 1,919 | 1,861 | 1,877 | -28 | -1.5 | 78,800 |
| 11/14 | 1,921 | 1,928 | 1,875 | 1,905 | -36 | -1.9 | 108,200 |
| 11/13 | 1,820 | 1,942 | 1,790 | 1,941 | +211 | +12.2 | 397,300 |
| 11/12 | 1,714 | 1,730 | 1,714 | 1,730 | +22 | +1.3 | 37,000 |
| 11/11 | 1,720 | 1,720 | 1,698 | 1,708 | -26 | -1.5 | 25,300 |
| 11/8 | 1,728 | 1,734 | 1,717 | 1,734 | +5 | +0.3 | 15,600 |
| 11/7 | 1,724 | 1,730 | 1,712 | 1,729 | +14 | +0.8 | 21,000 |
| 11/6 | 1,730 | 1,730 | 1,715 | 1,715 | -1 | -0.1 | 19,600 |
| 11/5 | 1,720 | 1,725 | 1,712 | 1,716 | -4 | -0.2 | 12,600 |
| 11/1 | 1,723 | 1,730 | 1,718 | 1,720 | -23 | -1.3 | 9,000 |
| 10/31 | 1,722 | 1,743 | 1,722 | 1,743 | +23 | +1.3 | 21,300 |
| 10/30 | 1,728 | 1,729 | 1,713 | 1,720 | -8 | -0.5 | 44,000 |
| 10/29 | 1,728 | 1,730 | 1,717 | 1,728 | +6 | +0.4 | 13,300 |
| 10/28 | 1,700 | 1,722 | 1,700 | 1,722 | +24 | +1.4 | 17,200 |
| 10/25 | 1,717 | 1,717 | 1,693 | 1,698 | -9 | -0.5 | 15,600 |
| 10/24 | 1,706 | 1,709 | 1,696 | 1,707 | -7 | -0.4 | 19,600 |
| 10/23 | 1,707 | 1,716 | 1,703 | 1,714 | -3 | -0.2 | 13,600 |
| 10/22 | 1,720 | 1,722 | 1,706 | 1,717 | -3 | -0.2 | 20,400 |
| 10/21 | 1,730 | 1,739 | 1,720 | 1,720 | +3 | +0.2 | 16,500 |
▶︎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
