！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,684 | 1,714 | 1,684 | 1,695 | +11 | +0.7 | 42,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,586 | 1,587 | 1,562 | 1,574 | +1 | +0.1 | 264,400 |
| 9/8 | 1,643 | 1,658 | 1,572 | 1,573 | -53 | -3.3 | 566,800 |
| 9/1 | 1,561 | 1,629 | 1,550 | 1,626 | +76 | +4.9 | 296,300 |
| 8/25 | 1,592 | 1,599 | 1,550 | 1,550 | -29 | -1.8 | 294,500 |
| 8/18 | 1,587 | 1,610 | 1,550 | 1,579 | -9 | -0.6 | 287,900 |
| 8/10 | 1,464 | 1,603 | 1,459 | 1,588 | +119 | +8.1 | 319,000 |
| 8/4 | 1,473 | 1,495 | 1,452 | 1,469 | +7 | +0.5 | 221,000 |
| 7/28 | 1,417 | 1,462 | 1,413 | 1,462 | +57 | +4.1 | 192,400 |
| 7/21 | 1,388 | 1,407 | 1,385 | 1,405 | +23 | +1.7 | 122,500 |
| 7/14 | 1,396 | 1,422 | 1,376 | 1,382 | -14 | -1.0 | 269,300 |
| 7/7 | 1,434 | 1,437 | 1,388 | 1,396 | -20 | -1.4 | 192,600 |
| 6/30 | 1,405 | 1,440 | 1,399 | 1,416 | +11 | +0.8 | 136,300 |
| 6/23 | 1,415 | 1,422 | 1,396 | 1,405 | -6 | -0.4 | 129,800 |
| 6/16 | 1,401 | 1,421 | 1,400 | 1,411 | +19 | +1.4 | 166,600 |
| 6/9 | 1,391 | 1,406 | 1,380 | 1,392 | +17 | +1.2 | 143,800 |
| 6/2 | 1,399 | 1,399 | 1,352 | 1,375 | -7 | -0.5 | 190,700 |
| 5/26 | 1,410 | 1,434 | 1,382 | 1,382 | -27 | -1.9 | 156,600 |
| 5/19 | 1,389 | 1,429 | 1,389 | 1,409 | +27 | +2.0 | 184,800 |
| 5/12 | 1,415 | 1,437 | 1,353 | 1,382 | -28 | -2.0 | 342,200 |
| 5/2 | 1,420 | 1,430 | 1,403 | 1,410 | -8 | -0.6 | 72,500 |
| 4/28 | 1,447 | 1,447 | 1,400 | 1,418 | -19 | -1.3 | 146,800 |
| 4/21 | 1,450 | 1,453 | 1,430 | 1,437 | -10 | -0.7 | 89,100 |
| 4/14 | 1,402 | 1,450 | 1,402 | 1,447 | +43 | +3.1 | 95,900 |
| 4/7 | 1,433 | 1,441 | 1,392 | 1,404 | -29 | -2.0 | 111,200 |
| 3/31 | 1,450 | 1,466 | 1,424 | 1,433 | -9 | -0.6 | 171,400 |
| 3/24 | 1,402 | 1,443 | 1,396 | 1,442 | +29 | +2.1 | 112,400 |
| 3/17 | 1,425 | 1,428 | 1,356 | 1,413 | -24 | -1.7 | 239,100 |
| 3/10 | 1,433 | 1,461 | 1,420 | 1,437 | +20 | +1.4 | 173,200 |
▶︎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