日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本新薬(4516)の株価時系列情報

日本新薬(4516)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 6,810 6,840 6,730 6,770 212,300
2020/12/29 6,840 6,920 6,770 6,910 163,900
2020/12/28 6,820 6,820 6,720 6,760 173,800
2020/12/25 6,880 6,890 6,800 6,820 119,600
2020/12/24 6,950 6,960 6,850 6,880 110,700
2020/12/23 6,980 7,020 6,890 6,910 173,600
2020/12/22 6,990 7,020 6,920 6,980 155,200
2020/12/21 7,020 7,100 6,960 7,020 155,700
2020/12/18 6,970 7,030 6,890 6,980 218,700
2020/12/17 7,020 7,040 6,960 6,990 172,700
2020/12/16 7,210 7,240 7,090 7,090 177,600
2020/12/15 7,340 7,370 7,220 7,250 124,100
2020/12/14 7,280 7,400 7,250 7,270 176,100
2020/12/11 7,180 7,310 7,180 7,280 149,000
2020/12/10 7,230 7,260 7,190 7,240 119,700
2020/12/09 7,190 7,340 7,150 7,300 209,000
2020/12/08 7,210 7,210 7,110 7,140 165,800
2020/12/07 7,300 7,320 7,230 7,260 172,100
2020/12/04 7,320 7,340 7,250 7,300 210,900
2020/12/03 7,420 7,450 7,330 7,330 170,800
2020/12/02 7,360 7,400 7,270 7,360 250,500
2020/12/01 7,530 7,580 7,400 7,430 197,100
2020/11/30 7,650 7,660 7,420 7,460 311,300
2020/11/27 7,580 7,610 7,530 7,590 195,400
2020/11/26 7,600 7,630 7,500 7,610 122,600
2020/11/25 7,770 7,770 7,590 7,590 203,600
2020/11/24 7,720 7,810 7,630 7,640 155,200
2020/11/20 7,580 7,660 7,530 7,620 128,200
2020/11/19 7,570 7,630 7,440 7,630 232,800
2020/11/18 7,390 7,500 7,330 7,490 194,700
2020/11/17 7,510 7,540 7,350 7,440 281,100
2020/11/16 7,460 7,530 7,320 7,450 280,300
2020/11/13 7,460 7,510 7,260 7,310 234,900
2020/11/12 7,520 7,550 7,380 7,400 379,100
2020/11/11 7,670 7,690 7,540 7,620 280,300
2020/11/10 7,730 7,750 7,460 7,580 408,100
2020/11/09 8,070 8,070 7,730 7,810 329,800
2020/11/06 7,950 7,970 7,560 7,920 528,800
2020/11/05 8,000 8,360 8,000 8,300 411,900
2020/11/04 7,740 7,960 7,600 7,920 314,900
2020/11/02 7,520 7,700 7,510 7,590 210,400
2020/10/30 7,540 7,550 7,390 7,440 269,200
2020/10/29 7,540 7,650 7,510 7,550 263,400
2020/10/28 7,730 7,740 7,630 7,670 89,800
2020/10/27 7,780 7,800 7,660 7,760 81,200
2020/10/26 7,910 7,970 7,780 7,790 88,700
2020/10/23 7,910 7,910 7,780 7,820 190,400
2020/10/22 8,190 8,200 7,870 7,920 236,800
2020/10/21 8,340 8,410 8,310 8,320 123,500
2020/10/20 8,330 8,440 8,280 8,330 122,700
2020/10/19 8,240 8,370 8,190 8,330 132,400
2020/10/16 8,310 8,310 8,160 8,180 129,300
2020/10/15 8,240 8,350 8,190 8,240 143,300
2020/10/14 8,110 8,370 8,070 8,300 178,500
2020/10/13 8,070 8,150 8,070 8,110 89,200
2020/10/12 8,030 8,080 7,970 8,070 145,500
2020/10/09 8,150 8,150 7,980 8,050 211,300
2020/10/08 8,250 8,270 8,140 8,230 169,100
2020/10/07 8,280 8,320 8,170 8,190 161,800
2020/10/06 8,400 8,450 8,320 8,370 127,500
2020/10/05 8,380 8,560 8,360 8,410 111,400
2020/10/02 8,510 8,600 8,260 8,320 230,800
2020/09/30 8,780 8,890 8,640 8,640 205,300
2020/09/29 8,870 8,870 8,670 8,790 208,300
2020/09/28 8,720 8,830 8,690 8,830 219,000
2020/09/25 8,580 8,690 8,560 8,590 151,900
2020/09/24 8,530 8,600 8,470 8,510 229,300
2020/09/23 8,780 8,780 8,570 8,640 165,200
2020/09/18 8,750 8,820 8,660 8,810 191,300
2020/09/17 8,870 8,900 8,740 8,800 102,700
2020/09/16 8,880 8,980 8,870 8,900 99,200
2020/09/15 8,880 8,880 8,770 8,860 68,000
2020/09/14 8,800 8,940 8,780 8,880 107,600
2020/09/11 8,660 8,750 8,580 8,740 141,900
2020/09/10 8,470 8,620 8,420 8,600 141,500
2020/09/09 8,420 8,470 8,320 8,400 195,000
2020/09/08 8,390 8,440 8,300 8,440 128,800
2020/09/07 8,340 8,440 8,320 8,340 111,200
2020/09/04 8,550 8,570 8,340 8,350 200,700
2020/09/03 8,680 8,730 8,650 8,670 133,400
2020/09/02 8,660 8,730 8,530 8,630 181,300
2020/09/01 8,770 8,810 8,680 8,720 127,700
2020/08/31 8,690 8,820 8,650 8,750 202,600
2020/08/28 8,820 8,880 8,580 8,660 212,000
2020/08/27 8,860 8,890 8,740 8,790 161,100
2020/08/26 8,980 9,070 8,850 8,900 239,500
2020/08/25 9,100 9,170 9,040 9,080 205,400
2020/08/24 9,190 9,290 9,130 9,160 154,400
2020/08/21 9,240 9,320 9,150 9,200 186,600
2020/08/20 9,200 9,250 9,040 9,200 224,200
2020/08/19 8,980 9,110 8,960 9,050 185,800
2020/08/18 8,850 8,960 8,740 8,900 181,100
2020/08/17 9,200 9,200 8,790 8,870 274,800
2020/08/14 9,000 9,320 9,000 9,280 416,500
2020/08/13 8,370 8,820 8,360 8,780 544,100
2020/08/12 8,330 8,410 8,180 8,220 270,600
2020/08/11 8,300 8,430 8,240 8,330 160,000
2020/08/07 8,360 8,430 8,300 8,310 147,700
2020/08/06 8,360 8,400 8,220 8,290 104,400
2020/08/05 8,330 8,440 8,290 8,410 114,300
2020/08/04 8,280 8,450 8,280 8,360 127,700
2020/08/03 8,230 8,290 8,140 8,250 94,600
2020/07/31 8,300 8,430 8,130 8,130 194,100
2020/07/30 8,490 8,490 8,310 8,390 176,900
2020/07/29 8,540 8,620 8,480 8,490 227,000
2020/07/28 8,450 8,690 8,440 8,530 252,600
2020/07/27 8,260 8,450 8,190 8,430 183,200
2020/07/22 8,280 8,390 8,130 8,330 191,200
2020/07/21 8,440 8,580 8,370 8,420 218,100
2020/07/20 8,120 8,310 8,070 8,290 219,800
2020/07/17 8,050 8,250 8,020 8,070 397,700
2020/07/16 8,090 8,090 7,790 7,800 161,800
2020/07/15 8,040 8,080 7,950 8,060 168,300
2020/07/14 8,000 8,070 7,940 7,970 116,500
2020/07/13 7,980 8,010 7,810 8,000 134,300
2020/07/10 7,940 7,950 7,830 7,850 162,700
2020/07/09 7,980 8,040 7,860 7,950 258,600
2020/07/08 7,990 8,220 7,970 7,970 229,800
2020/07/07 8,020 8,080 7,910 8,020 362,700
2020/07/06 8,170 8,250 8,110 8,200 206,200
2020/07/03 8,330 8,380 8,240 8,320 137,900
2020/07/02 8,520 8,530 8,180 8,230 271,900
2020/07/01 8,800 8,800 8,410 8,450 163,900
2020/06/30 8,850 8,850 8,680 8,770 196,100
2020/06/29 8,950 8,980 8,790 8,820 123,300
2020/06/26 9,010 9,020 8,860 8,970 137,200
2020/06/25 8,840 8,890 8,770 8,850 106,000
2020/06/24 8,890 8,950 8,850 8,920 106,500
2020/06/23 9,000 9,040 8,810 8,910 142,700
2020/06/22 8,900 9,030 8,830 8,940 112,400
2020/06/19 8,900 8,900 8,740 8,810 214,400
2020/06/18 8,880 8,920 8,810 8,870 119,200
2020/06/17 8,790 8,830 8,710 8,780 107,100
2020/06/16 8,600 8,730 8,580 8,720 172,400
2020/06/15 8,570 8,690 8,530 8,530 196,300
2020/06/12 8,400 8,780 8,370 8,700 243,600
2020/06/11 9,070 9,080 8,770 8,790 188,300
2020/06/10 8,960 9,120 8,890 9,040 203,600
2020/06/09 8,610 8,930 8,610 8,870 217,000
2020/06/08 8,950 8,980 8,600 8,680 267,000
2020/06/05 8,910 8,980 8,750 8,950 199,300
2020/06/04 9,030 9,050 8,930 9,030 153,800
2020/06/03 9,120 9,160 8,970 9,090 214,500
2020/06/02 9,250 9,260 9,060 9,100 207,800
2020/06/01 9,330 9,330 9,080 9,240 142,600
2020/05/29 8,950 9,420 8,940 9,280 606,500
2020/05/28 8,870 8,940 8,710 8,900 252,000
2020/05/27 8,620 8,820 8,550 8,790 198,700
2020/05/26 8,700 8,760 8,640 8,680 137,000
2020/05/25 8,450 8,620 8,450 8,600 85,200
2020/05/22 8,570 8,710 8,370 8,390 162,300
2020/05/21 8,350 8,640 8,340 8,610 305,100
2020/05/20 8,130 8,320 8,080 8,310 154,700
2020/05/19 8,180 8,300 8,120 8,210 309,200
2020/05/18 7,770 8,100 7,740 8,020 298,100
2020/05/15 7,790 7,790 7,440 7,610 298,300
2020/05/14 8,300 8,340 7,920 7,930 494,100
2020/05/13 7,260 7,550 7,210 7,550 260,700
2020/05/12 7,220 7,370 7,150 7,200 240,200
2020/05/11 7,260 7,260 7,060 7,090 180,200
2020/05/08 7,210 7,230 7,060 7,110 259,400
2020/05/07 7,280 7,300 7,010 7,110 411,500
2020/05/01 7,480 7,550 7,370 7,390 167,300
2020/04/30 7,770 7,770 7,540 7,570 242,400
2020/04/28 7,700 7,730 7,640 7,720 215,900
2020/04/27 7,800 7,800 7,630 7,640 159,300
2020/04/24 7,720 7,860 7,660 7,750 178,500
2020/04/23 7,850 7,880 7,750 7,840 100,000
2020/04/22 7,750 7,920 7,640 7,810 114,800
2020/04/21 8,080 8,140 7,760 7,780 159,300
2020/04/20 8,050 8,250 8,050 8,150 130,600
2020/04/17 8,480 8,520 8,090 8,170 213,700
2020/04/16 8,440 8,540 8,260 8,430 283,600
2020/04/15 8,270 8,470 8,210 8,440 242,500
2020/04/14 8,060 8,180 8,020 8,120 151,800
2020/04/13 7,940 8,070 7,910 7,920 99,500
2020/04/10 7,870 8,100 7,790 8,060 132,700
2020/04/09 7,820 7,930 7,670 7,830 113,200
2020/04/08 7,670 7,930 7,610 7,780 221,700
2020/04/07 7,820 7,860 7,520 7,680 180,200
2020/04/06 7,570 7,700 7,500 7,680 209,000
2020/04/03 7,740 7,950 7,510 7,570 192,300
2020/04/02 7,890 8,020 7,700 7,830 169,100
2020/04/01 8,290 8,380 7,880 7,940 190,000
2020/03/31 8,570 8,690 8,400 8,480 333,000
2020/03/30 8,500 8,700 8,250 8,530 220,300
2020/03/27 8,380 8,560 8,050 8,390 332,500
2020/03/26 7,650 8,280 7,480 8,240 466,700
2020/03/25 7,460 7,500 7,270 7,500 246,700
2020/03/24 7,470 7,600 7,080 7,160 248,800
2020/03/23 7,470 7,620 6,960 7,320 411,800
2020/03/19 6,960 7,430 6,820 7,320 526,300
2020/03/18 6,910 6,980 6,550 6,560 320,000
2020/03/17 6,640 6,920 6,360 6,810 403,800
2020/03/16 6,610 7,180 6,570 6,930 538,800
2020/03/13 6,410 6,670 5,950 6,570 519,300
2020/03/12 7,020 7,210 6,840 6,910 484,300
2020/03/11 7,220 7,330 7,060 7,060 270,600
2020/03/10 7,100 7,350 6,780 7,300 265,600
2020/03/09 7,200 7,200 6,990 7,080 235,700
2020/03/06 7,840 7,840 7,440 7,480 199,600
2020/03/05 7,940 7,960 7,780 7,880 211,000
2020/03/04 7,670 7,890 7,600 7,790 180,500
2020/03/03 8,140 8,200 7,770 7,790 266,500
2020/03/02 7,760 8,070 7,710 8,050 289,800
2020/02/28 7,960 8,140 7,840 7,990 385,500
2020/02/27 8,320 8,340 8,020 8,110 303,100
2020/02/26 8,600 8,600 8,320 8,460 221,600
2020/02/25 8,860 8,910 8,640 8,640 250,100
2020/02/21 9,230 9,260 9,030 9,160 256,200
2020/02/20 9,210 9,320 9,130 9,220 188,200
2020/02/19 9,350 9,370 9,230 9,290 147,700
2020/02/18 9,400 9,440 9,190 9,290 185,400
2020/02/17 9,410 9,520 9,370 9,510 127,200
2020/02/14 9,570 9,600 9,510 9,550 138,900
2020/02/13 9,580 9,730 9,450 9,660 189,900
2020/02/12 9,640 9,640 9,430 9,540 260,600
2020/02/10 9,660 9,830 9,530 9,660 411,200
2020/02/07 8,990 9,400 8,950 9,360 630,300
2020/02/06 9,390 9,530 8,900 8,960 745,600
2020/02/05 9,830 9,940 9,780 9,840 169,700
2020/02/04 9,590 9,780 9,490 9,730 155,300
2020/02/03 9,740 9,810 9,620 9,700 224,300
2020/01/31 9,630 9,860 9,620 9,780 197,800
2020/01/30 9,740 9,790 9,590 9,620 165,400
2020/01/29 9,790 9,860 9,710 9,840 151,000
2020/01/28 9,780 9,940 9,760 9,890 119,200
2020/01/27 9,930 9,970 9,850 9,900 120,200
2020/01/24 10,180 10,200 10,020 10,050 143,200
2020/01/23 10,140 10,190 9,970 10,130 278,300
2020/01/22 10,100 10,360 10,100 10,290 190,700
2020/01/21 10,060 10,100 10,000 10,080 126,500
2020/01/20 10,040 10,040 9,930 10,040 173,900
2020/01/17 10,240 10,260 9,990 10,040 154,800
2020/01/16 10,200 10,270 10,140 10,190 121,500
2020/01/15 10,160 10,240 10,100 10,180 204,500
2020/01/14 9,940 10,160 9,870 10,120 233,100
2020/01/10 9,910 10,130 9,800 9,850 276,800
2020/01/09 9,660 9,910 9,650 9,910 183,500
2020/01/08 9,590 9,670 9,400 9,600 210,300
2020/01/07 9,430 9,660 9,420 9,640 144,100
2020/01/06 9,480 9,540 9,330 9,430 194,700

このページの先頭へ