！決算発表予定日 2024/05/13
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 |
|---|---|
| 1,830 (24/02/08) | 1,352 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,830 (24/02/08) | 1,607 (24/03/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,678 | 1,678 | 1,635 | 1,643 | -35 | -2.1 | 32,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,662 | 1,681 | 1,660 | 1,678 | +18 | +1.1 | 9,900 |
| 4/17 | 1,680 | 1,680 | 1,660 | 1,660 | -24 | -1.4 | 22,800 |
| 4/16 | 1,690 | 1,690 | 1,677 | 1,684 | -17 | -1.0 | 21,300 |
| 4/15 | 1,705 | 1,707 | 1,696 | 1,701 | -11 | -0.6 | 16,300 |
| 4/12 | 1,711 | 1,725 | 1,710 | 1,712 | -1 | -0.1 | 13,600 |
| 4/11 | 1,726 | 1,727 | 1,710 | 1,713 | -15 | -0.9 | 16,600 |
| 4/10 | 1,720 | 1,737 | 1,720 | 1,728 | +5 | +0.3 | 13,300 |
| 4/9 | 1,729 | 1,729 | 1,708 | 1,723 | +5 | +0.3 | 15,800 |
| 4/8 | 1,703 | 1,719 | 1,697 | 1,718 | +24 | +1.4 | 21,400 |
| 4/5 | 1,667 | 1,695 | 1,667 | 1,694 | +17 | +1.0 | 18,000 |
| 4/4 | 1,670 | 1,683 | 1,658 | 1,677 | +7 | +0.4 | 28,500 |
| 4/3 | 1,662 | 1,679 | 1,653 | 1,670 | -1 | -0.1 | 32,400 |
| 4/2 | 1,677 | 1,677 | 1,656 | 1,671 | +17 | +1.0 | 35,100 |
| 4/1 | 1,692 | 1,692 | 1,650 | 1,654 | -35 | -2.1 | 39,800 |
| 3/29 | 1,701 | 1,710 | 1,678 | 1,689 | -9 | -0.5 | 27,500 |
| 3/28 | 1,730 | 1,734 | 1,691 | 1,698 | -57 | -3.3 | 43,400 |
| 3/27 | 1,740 | 1,760 | 1,740 | 1,755 | +15 | +0.9 | 64,200 |
| 3/26 | 1,716 | 1,743 | 1,713 | 1,740 | +24 | +1.4 | 38,400 |
| 3/25 | 1,716 | 1,724 | 1,706 | 1,716 | 0 | 0.0 | 29,500 |
| 3/22 | 1,708 | 1,722 | 1,706 | 1,716 | +15 | +0.9 | 23,800 |
| 3/21 | 1,709 | 1,710 | 1,700 | 1,701 | +1 | +0.1 | 26,100 |
| 3/19 | 1,694 | 1,700 | 1,676 | 1,700 | +6 | +0.4 | 34,500 |
| 3/18 | 1,700 | 1,709 | 1,689 | 1,694 | +13 | +0.8 | 34,900 |
| 3/15 | 1,670 | 1,690 | 1,668 | 1,681 | +11 | +0.7 | 19,800 |
| 3/14 | 1,668 | 1,677 | 1,657 | 1,670 | +9 | +0.5 | 17,900 |
| 3/13 | 1,700 | 1,700 | 1,661 | 1,661 | -33 | -2.0 | 23,400 |
| 3/12 | 1,668 | 1,694 | 1,654 | 1,694 | +43 | +2.6 | 43,700 |
| 3/11 | 1,626 | 1,656 | 1,626 | 1,651 | +25 | +1.5 | 40,600 |
| 3/8 | 1,609 | 1,638 | 1,607 | 1,626 | +5 | +0.3 | 53,800 |
| 3/7 | 1,640 | 1,648 | 1,616 | 1,621 | -19 | -1.2 | 55,900 |
▶︎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