！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
1,708.2
円
(20:25)
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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,681 | 1,708 | 1,675 | 1,700 | +19 | +1.1 | 20,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,616 | 1,650 | 1,615 | 1,640 | +8 | +0.5 | 60,000 |
| 3/5 | 1,650 | 1,651 | 1,612 | 1,632 | -29 | -1.8 | 67,300 |
| 3/4 | 1,672 | 1,675 | 1,651 | 1,661 | -24 | -1.4 | 57,700 |
| 3/1 | 1,717 | 1,717 | 1,671 | 1,685 | -35 | -2.0 | 71,100 |
| 2/29 | 1,714 | 1,726 | 1,708 | 1,720 | +9 | +0.5 | 45,800 |
| 2/28 | 1,715 | 1,724 | 1,706 | 1,711 | +1 | +0.1 | 32,600 |
| 2/27 | 1,705 | 1,722 | 1,704 | 1,710 | +2 | +0.1 | 36,900 |
| 2/26 | 1,715 | 1,720 | 1,702 | 1,708 | -3 | -0.2 | 33,200 |
| 2/22 | 1,725 | 1,729 | 1,701 | 1,711 | -9 | -0.5 | 25,500 |
| 2/21 | 1,738 | 1,743 | 1,716 | 1,720 | -18 | -1.0 | 23,100 |
| 2/20 | 1,734 | 1,748 | 1,727 | 1,738 | +15 | +0.9 | 26,400 |
| 2/19 | 1,709 | 1,724 | 1,706 | 1,723 | +14 | +0.8 | 20,000 |
| 2/16 | 1,699 | 1,721 | 1,699 | 1,709 | +13 | +0.8 | 36,500 |
| 2/15 | 1,748 | 1,757 | 1,690 | 1,696 | -69 | -3.9 | 61,200 |
| 2/14 | 1,793 | 1,800 | 1,759 | 1,765 | -28 | -1.6 | 38,700 |
| 2/13 | 1,800 | 1,800 | 1,747 | 1,793 | +14 | +0.8 | 59,800 |
| 2/9 | 1,823 | 1,823 | 1,771 | 1,779 | -45 | -2.5 | 58,700 |
| 2/8 | 1,792 | 1,830 | 1,785 | 1,824 | +38 | +2.1 | 109,100 |
| 2/7 | 1,724 | 1,788 | 1,723 | 1,786 | +54 | +3.1 | 125,800 |
▶︎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