！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,705 | 1,707 | 1,635 | 1,643 | -69 | -4.0 | 134,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,703 | 1,737 | 1,697 | 1,712 | +18 | +1.1 | 80,700 |
| 4/5 | 1,692 | 1,695 | 1,650 | 1,694 | +5 | +0.3 | 153,800 |
| 3/29 | 1,716 | 1,760 | 1,678 | 1,689 | -27 | -1.6 | 203,000 |
| 3/22 | 1,700 | 1,722 | 1,676 | 1,716 | +35 | +2.1 | 119,300 |
| 3/15 | 1,626 | 1,700 | 1,626 | 1,681 | +55 | +3.4 | 145,400 |
| 3/8 | 1,672 | 1,675 | 1,607 | 1,626 | -59 | -3.5 | 294,700 |
| 3/1 | 1,715 | 1,726 | 1,671 | 1,685 | -26 | -1.5 | 219,600 |
| 2/22 | 1,709 | 1,748 | 1,701 | 1,711 | +2 | +0.1 | 95,000 |
| 2/16 | 1,800 | 1,800 | 1,690 | 1,709 | -70 | -3.9 | 196,200 |
| 2/9 | 1,734 | 1,830 | 1,721 | 1,779 | +45 | +2.6 | 368,000 |
| 2/2 | 1,759 | 1,798 | 1,703 | 1,734 | -17 | -1.0 | 170,600 |
| 1/26 | 1,737 | 1,764 | 1,733 | 1,751 | +15 | +0.9 | 130,300 |
| 1/19 | 1,750 | 1,775 | 1,721 | 1,736 | -14 | -0.8 | 148,700 |
| 1/12 | 1,768 | 1,791 | 1,742 | 1,750 | -3 | -0.2 | 143,900 |
| 1/5 | 1,722 | 1,763 | 1,710 | 1,753 | +32 | +1.9 | 67,200 |
| 12/29 | 1,670 | 1,737 | 1,656 | 1,721 | +55 | +3.3 | 191,100 |
| 12/22 | 1,643 | 1,673 | 1,621 | 1,666 | +29 | +1.8 | 140,600 |
| 12/15 | 1,607 | 1,668 | 1,607 | 1,637 | +30 | +1.9 | 197,100 |
| 12/8 | 1,568 | 1,642 | 1,568 | 1,607 | +26 | +1.6 | 219,100 |
| 12/1 | 1,598 | 1,608 | 1,567 | 1,581 | -23 | -1.4 | 77,800 |
| 11/24 | 1,560 | 1,607 | 1,552 | 1,604 | +46 | +3.0 | 153,300 |
| 11/17 | 1,575 | 1,575 | 1,515 | 1,558 | +1 | +0.1 | 110,700 |
| 11/10 | 1,481 | 1,588 | 1,471 | 1,557 | +94 | +6.4 | 419,200 |
| 11/2 | 1,477 | 1,494 | 1,449 | 1,463 | -23 | -1.6 | 123,200 |
| 10/27 | 1,474 | 1,489 | 1,444 | 1,486 | +12 | +0.8 | 116,300 |
| 10/20 | 1,461 | 1,492 | 1,450 | 1,474 | +6 | +0.4 | 132,500 |
| 10/13 | 1,506 | 1,523 | 1,466 | 1,468 | -46 | -3.0 | 116,100 |
| 10/6 | 1,537 | 1,570 | 1,466 | 1,514 | -14 | -0.9 | 295,100 |
| 9/29 | 1,564 | 1,605 | 1,501 | 1,528 | -19 | -1.2 | 905,800 |
| 9/22 | 1,575 | 1,586 | 1,517 | 1,547 | -27 | -1.7 | 399,800 |
▶︎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