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 |
|---|---|---|---|---|---|
| 2026/01/08 | 5,751 | 5,787 | 5,665 | 5,753 | 456,300 |
| 2026/01/07 | 5,630 | 5,717 | 5,602 | 5,651 | 413,500 |
| 2026/01/06 | 5,545 | 5,705 | 5,538 | 5,630 | 461,200 |
| 2026/01/05 | 5,650 | 5,678 | 5,505 | 5,534 | 523,600 |
| 2025/12/30 | 5,675 | 5,693 | 5,596 | 5,650 | 364,900 |
| 2025/12/29 | 5,790 | 5,791 | 5,624 | 5,647 | 353,000 |
| 2025/12/26 | 5,800 | 5,831 | 5,743 | 5,763 | 253,800 |
| 2025/12/25 | 5,850 | 5,855 | 5,691 | 5,741 | 272,600 |
| 2025/12/24 | 5,793 | 5,845 | 5,716 | 5,790 | 354,300 |
| 2025/12/23 | 5,977 | 5,985 | 5,803 | 5,841 | 378,000 |
| 2025/12/22 | 6,061 | 6,090 | 5,866 | 5,877 | 351,400 |
| 2025/12/19 | 6,000 | 6,060 | 5,955 | 5,988 | 560,800 |
| 2025/12/18 | 6,045 | 6,100 | 5,853 | 5,968 | 875,500 |
| 2025/12/17 | 5,982 | 6,056 | 5,910 | 6,045 | 788,200 |
| 2025/12/16 | 5,850 | 6,056 | 5,840 | 5,987 | 912,600 |
| 2025/12/15 | 5,696 | 5,880 | 5,662 | 5,809 | 662,500 |
| 2025/12/12 | 5,816 | 5,841 | 5,544 | 5,596 | 919,400 |
| 2025/12/11 | 5,953 | 5,953 | 5,690 | 5,796 | 933,500 |
| 2025/12/10 | 5,925 | 6,140 | 5,789 | 5,974 | 1,548,800 |
| 2025/12/09 | 5,719 | 6,083 | 5,709 | 5,925 | 3,331,400 |
| 2025/12/08 | 6,160 | 6,529 | 5,434 | 5,719 | 10,548,200 |
| 2025/12/05 | 5,023 | 5,023 | 5,023 | 5,023 | 259,700 |
| 2025/12/04 | 4,323 | 4,323 | 4,323 | 4,323 | 191,500 |
| 2025/12/03 | 3,598 | 3,642 | 3,580 | 3,623 | 367,700 |
| 2025/12/02 | 3,542 | 3,642 | 3,530 | 3,642 | 551,500 |
| 2025/12/01 | 3,600 | 3,617 | 3,522 | 3,553 | 795,600 |
| 2025/11/28 | 3,642 | 3,667 | 3,624 | 3,633 | 284,800 |
| 2025/11/27 | 3,660 | 3,708 | 3,635 | 3,648 | 153,800 |
| 2025/11/26 | 3,614 | 3,701 | 3,602 | 3,701 | 328,900 |
| 2025/11/25 | 3,620 | 3,632 | 3,583 | 3,602 | 293,600 |
| 2025/11/21 | 3,603 | 3,643 | 3,603 | 3,627 | 574,500 |
| 2025/11/20 | 3,600 | 3,644 | 3,600 | 3,624 | 301,600 |
| 2025/11/19 | 3,530 | 3,659 | 3,530 | 3,620 | 547,300 |
| 2025/11/18 | 3,552 | 3,635 | 3,508 | 3,525 | 328,500 |
| 2025/11/17 | 3,558 | 3,572 | 3,477 | 3,546 | 372,200 |
| 2025/11/14 | 3,361 | 3,637 | 3,332 | 3,554 | 674,300 |
| 2025/11/13 | 3,364 | 3,400 | 3,354 | 3,357 | 225,000 |
| 2025/11/12 | 3,327 | 3,364 | 3,316 | 3,340 | 182,800 |
| 2025/11/11 | 3,275 | 3,308 | 3,263 | 3,304 | 213,400 |
| 2025/11/10 | 3,290 | 3,290 | 3,261 | 3,261 | 168,500 |
| 2025/11/07 | 3,251 | 3,286 | 3,247 | 3,279 | 185,800 |
| 2025/11/06 | 3,245 | 3,258 | 3,227 | 3,227 | 170,400 |
| 2025/11/05 | 3,270 | 3,290 | 3,203 | 3,248 | 214,500 |
| 2025/11/04 | 3,252 | 3,282 | 3,219 | 3,270 | 293,700 |
| 2025/10/31 | 3,272 | 3,277 | 3,221 | 3,221 | 272,200 |
| 2025/10/30 | 3,210 | 3,276 | 3,205 | 3,271 | 415,400 |
| 2025/10/29 | 3,300 | 3,306 | 3,212 | 3,217 | 261,700 |
| 2025/10/28 | 3,325 | 3,333 | 3,292 | 3,313 | 174,000 |
| 2025/10/27 | 3,349 | 3,363 | 3,327 | 3,336 | 199,100 |
| 2025/10/24 | 3,362 | 3,370 | 3,318 | 3,321 | 124,700 |
| 2025/10/23 | 3,388 | 3,414 | 3,363 | 3,382 | 324,300 |
| 2025/10/22 | 3,318 | 3,380 | 3,318 | 3,369 | 380,700 |
| 2025/10/21 | 3,286 | 3,305 | 3,285 | 3,291 | 105,300 |
| 2025/10/20 | 3,300 | 3,316 | 3,282 | 3,290 | 203,300 |
| 2025/10/17 | 3,258 | 3,263 | 3,241 | 3,249 | 127,500 |
| 2025/10/16 | 3,262 | 3,270 | 3,247 | 3,258 | 102,400 |
| 2025/10/15 | 3,244 | 3,256 | 3,225 | 3,246 | 179,300 |
| 2025/10/14 | 3,220 | 3,253 | 3,187 | 3,213 | 465,300 |
| 2025/10/10 | 3,346 | 3,352 | 3,284 | 3,284 | 239,200 |
| 2025/10/09 | 3,305 | 3,387 | 3,300 | 3,387 | 318,200 |
| 2025/10/08 | 3,316 | 3,341 | 3,307 | 3,314 | 186,000 |
| 2025/10/07 | 3,310 | 3,345 | 3,297 | 3,316 | 233,800 |
| 2025/10/06 | 3,330 | 3,365 | 3,311 | 3,330 | 336,700 |
| 2025/10/03 | 3,300 | 3,314 | 3,285 | 3,296 | 289,600 |
| 2025/10/02 | 3,290 | 3,305 | 3,240 | 3,293 | 221,100 |
| 2025/10/01 | 3,333 | 3,342 | 3,262 | 3,262 | 285,300 |
| 2025/09/30 | 3,270 | 3,339 | 3,265 | 3,333 | 344,500 |
| 2025/09/29 | 3,319 | 3,320 | 3,262 | 3,265 | 315,300 |
| 2025/09/26 | 3,339 | 3,409 | 3,320 | 3,367 | 497,300 |
| 2025/09/25 | 3,320 | 3,328 | 3,303 | 3,309 | 262,400 |
| 2025/09/24 | 3,340 | 3,340 | 3,306 | 3,314 | 320,000 |
| 2025/09/22 | 3,329 | 3,332 | 3,302 | 3,319 | 277,900 |
| 2025/09/19 | 3,390 | 3,408 | 3,330 | 3,342 | 722,300 |
| 2025/09/18 | 3,331 | 3,340 | 3,301 | 3,310 | 181,000 |
| 2025/09/17 | 3,330 | 3,350 | 3,299 | 3,299 | 236,500 |
| 2025/09/16 | 3,290 | 3,348 | 3,284 | 3,339 | 218,400 |
| 2025/09/12 | 3,302 | 3,310 | 3,277 | 3,293 | 210,500 |
| 2025/09/11 | 3,295 | 3,310 | 3,271 | 3,297 | 192,900 |
| 2025/09/10 | 3,302 | 3,321 | 3,289 | 3,299 | 175,000 |
| 2025/09/09 | 3,368 | 3,386 | 3,302 | 3,302 | 290,000 |
| 2025/09/08 | 3,328 | 3,384 | 3,307 | 3,380 | 332,400 |
| 2025/09/05 | 3,260 | 3,301 | 3,250 | 3,294 | 307,900 |
| 2025/09/04 | 3,276 | 3,276 | 3,233 | 3,270 | 194,800 |
| 2025/09/03 | 3,230 | 3,287 | 3,226 | 3,267 | 491,400 |
| 2025/09/02 | 3,235 | 3,286 | 3,220 | 3,220 | 519,000 |
| 2025/09/01 | 3,174 | 3,225 | 3,161 | 3,220 | 664,100 |
| 2025/08/29 | 3,110 | 3,142 | 3,107 | 3,127 | 315,900 |
| 2025/08/28 | 3,098 | 3,119 | 3,075 | 3,095 | 416,400 |
| 2025/08/27 | 3,142 | 3,144 | 3,117 | 3,130 | 267,500 |
| 2025/08/26 | 3,210 | 3,210 | 3,146 | 3,153 | 386,300 |
| 2025/08/25 | 3,245 | 3,273 | 3,211 | 3,222 | 205,900 |
| 2025/08/22 | 3,211 | 3,235 | 3,192 | 3,226 | 219,900 |
| 2025/08/21 | 3,240 | 3,244 | 3,215 | 3,222 | 262,800 |
| 2025/08/20 | 3,286 | 3,293 | 3,247 | 3,247 | 293,700 |
| 2025/08/19 | 3,261 | 3,288 | 3,243 | 3,287 | 264,700 |
| 2025/08/18 | 3,255 | 3,296 | 3,250 | 3,271 | 376,600 |
| 2025/08/15 | 3,251 | 3,264 | 3,215 | 3,243 | 283,100 |
| 2025/08/14 | 3,323 | 3,335 | 3,256 | 3,266 | 348,400 |
| 2025/08/13 | 3,334 | 3,342 | 3,287 | 3,323 | 315,800 |
| 2025/08/12 | 3,337 | 3,347 | 3,281 | 3,334 | 321,700 |
| 2025/08/08 | 3,270 | 3,294 | 3,221 | 3,290 | 339,000 |
| 2025/08/07 | 3,301 | 3,336 | 3,225 | 3,256 | 394,000 |
| 2025/08/06 | 3,320 | 3,333 | 3,303 | 3,314 | 242,600 |
| 2025/08/05 | 3,320 | 3,337 | 3,295 | 3,297 | 190,000 |
| 2025/08/04 | 3,265 | 3,305 | 3,265 | 3,294 | 223,500 |
| 2025/08/01 | 3,288 | 3,318 | 3,278 | 3,303 | 277,700 |
| 2025/07/31 | 3,249 | 3,282 | 3,245 | 3,277 | 341,300 |
| 2025/07/30 | 3,209 | 3,263 | 3,192 | 3,236 | 432,300 |
| 2025/07/29 | 3,153 | 3,219 | 3,146 | 3,209 | 272,900 |
| 2025/07/28 | 3,199 | 3,227 | 3,173 | 3,189 | 295,300 |
| 2025/07/25 | 3,222 | 3,222 | 3,173 | 3,199 | 366,800 |
| 2025/07/24 | 3,250 | 3,296 | 3,230 | 3,231 | 664,100 |
| 2025/07/23 | 3,071 | 3,241 | 3,067 | 3,220 | 879,100 |
| 2025/07/22 | 3,099 | 3,136 | 3,020 | 3,036 | 576,300 |
| 2025/07/18 | 3,127 | 3,148 | 3,088 | 3,108 | 328,600 |
| 2025/07/17 | 3,060 | 3,135 | 3,051 | 3,128 | 397,700 |
| 2025/07/16 | 3,019 | 3,052 | 3,006 | 3,047 | 419,500 |
| 2025/07/15 | 3,030 | 3,055 | 2,994 | 3,013 | 711,800 |
| 2025/07/14 | 2,993 | 3,034 | 2,967 | 3,005 | 1,217,300 |
| 2025/07/11 | 3,175 | 3,249 | 3,175 | 3,220 | 309,500 |
| 2025/07/10 | 3,151 | 3,159 | 3,117 | 3,150 | 331,600 |
| 2025/07/09 | 3,122 | 3,179 | 3,118 | 3,150 | 271,200 |
| 2025/07/08 | 3,090 | 3,127 | 3,081 | 3,118 | 284,900 |
| 2025/07/07 | 3,130 | 3,130 | 3,090 | 3,090 | 229,500 |
| 2025/07/04 | 3,141 | 3,158 | 3,124 | 3,133 | 240,700 |
| 2025/07/03 | 3,134 | 3,161 | 3,122 | 3,141 | 268,000 |
| 2025/07/02 | 3,146 | 3,151 | 3,120 | 3,120 | 279,800 |
| 2025/07/01 | 3,175 | 3,177 | 3,119 | 3,141 | 473,900 |
| 2025/06/30 | 3,130 | 3,159 | 3,120 | 3,146 | 636,100 |
| 2025/06/27 | 3,101 | 3,128 | 3,095 | 3,118 | 529,500 |
| 2025/06/26 | 3,116 | 3,126 | 3,100 | 3,121 | 533,700 |
| 2025/06/25 | 3,111 | 3,132 | 3,074 | 3,120 | 802,400 |
| 2025/06/24 | 3,111 | 3,140 | 3,087 | 3,104 | 836,800 |
| 2025/06/23 | 3,333 | 3,349 | 3,094 | 3,094 | 1,155,400 |
| 2025/06/20 | 3,421 | 3,436 | 3,391 | 3,400 | 241,400 |
| 2025/06/19 | 3,500 | 3,500 | 3,430 | 3,442 | 156,600 |
| 2025/06/18 | 3,512 | 3,541 | 3,509 | 3,515 | 113,900 |
| 2025/06/17 | 3,546 | 3,572 | 3,523 | 3,523 | 116,100 |
| 2025/06/16 | 3,644 | 3,644 | 3,567 | 3,567 | 167,000 |
| 2025/06/13 | 3,660 | 3,660 | 3,613 | 3,646 | 108,900 |
| 2025/06/12 | 3,705 | 3,722 | 3,650 | 3,674 | 159,300 |
| 2025/06/11 | 3,670 | 3,751 | 3,661 | 3,697 | 263,600 |
| 2025/06/10 | 3,552 | 3,575 | 3,529 | 3,545 | 126,000 |
| 2025/06/09 | 3,567 | 3,582 | 3,534 | 3,576 | 123,900 |
| 2025/06/06 | 3,535 | 3,561 | 3,510 | 3,534 | 171,600 |
| 2025/06/05 | 3,534 | 3,534 | 3,494 | 3,504 | 89,900 |
| 2025/06/04 | 3,510 | 3,544 | 3,510 | 3,534 | 121,700 |
| 2025/06/03 | 3,554 | 3,554 | 3,478 | 3,519 | 192,800 |
| 2025/06/02 | 3,547 | 3,553 | 3,512 | 3,550 | 169,600 |
| 2025/05/30 | 3,490 | 3,574 | 3,486 | 3,561 | 229,200 |
| 2025/05/29 | 3,497 | 3,505 | 3,429 | 3,495 | 262,100 |
| 2025/05/28 | 3,455 | 3,469 | 3,430 | 3,450 | 123,300 |
| 2025/05/27 | 3,428 | 3,451 | 3,421 | 3,437 | 99,900 |
| 2025/05/26 | 3,455 | 3,465 | 3,411 | 3,415 | 123,400 |
| 2025/05/23 | 3,450 | 3,475 | 3,442 | 3,453 | 111,800 |
| 2025/05/22 | 3,384 | 3,461 | 3,382 | 3,450 | 189,100 |
| 2025/05/21 | 3,420 | 3,443 | 3,390 | 3,415 | 109,100 |
| 2025/05/20 | 3,439 | 3,452 | 3,387 | 3,401 | 217,100 |
| 2025/05/19 | 3,410 | 3,434 | 3,386 | 3,407 | 197,300 |
| 2025/05/16 | 3,325 | 3,399 | 3,313 | 3,396 | 219,200 |
| 2025/05/15 | 3,316 | 3,322 | 3,285 | 3,312 | 176,200 |
| 2025/05/14 | 3,386 | 3,425 | 3,333 | 3,351 | 232,000 |
| 2025/05/13 | 3,379 | 3,470 | 3,376 | 3,441 | 487,600 |
| 2025/05/12 | 3,367 | 3,384 | 3,267 | 3,284 | 455,400 |
| 2025/05/09 | 3,416 | 3,448 | 3,357 | 3,363 | 414,800 |
| 2025/05/08 | 3,554 | 3,564 | 3,402 | 3,414 | 528,600 |
| 2025/05/07 | 3,713 | 3,761 | 3,470 | 3,484 | 763,400 |
| 2025/05/02 | 3,706 | 3,760 | 3,688 | 3,735 | 225,000 |
| 2025/05/01 | 3,676 | 3,727 | 3,661 | 3,702 | 147,700 |
| 2025/04/30 | 3,675 | 3,700 | 3,639 | 3,677 | 111,500 |
| 2025/04/28 | 3,620 | 3,664 | 3,620 | 3,639 | 128,800 |
| 2025/04/25 | 3,617 | 3,651 | 3,596 | 3,619 | 88,100 |
| 2025/04/24 | 3,623 | 3,652 | 3,607 | 3,607 | 109,200 |
| 2025/04/23 | 3,626 | 3,648 | 3,604 | 3,613 | 150,800 |
| 2025/04/22 | 3,565 | 3,605 | 3,543 | 3,600 | 108,700 |
| 2025/04/21 | 3,595 | 3,599 | 3,542 | 3,570 | 141,400 |
| 2025/04/18 | 3,587 | 3,622 | 3,547 | 3,622 | 97,700 |
| 2025/04/17 | 3,547 | 3,570 | 3,542 | 3,567 | 109,900 |
| 2025/04/16 | 3,560 | 3,613 | 3,546 | 3,571 | 180,400 |
| 2025/04/15 | 3,540 | 3,584 | 3,516 | 3,530 | 106,500 |
| 2025/04/14 | 3,487 | 3,569 | 3,466 | 3,512 | 193,900 |
| 2025/04/11 | 3,499 | 3,507 | 3,385 | 3,426 | 220,900 |
| 2025/04/10 | 3,571 | 3,579 | 3,440 | 3,529 | 265,300 |
| 2025/04/09 | 3,411 | 3,438 | 3,300 | 3,361 | 305,500 |
| 2025/04/08 | 3,361 | 3,420 | 3,359 | 3,405 | 241,800 |
| 2025/04/07 | 3,364 | 3,377 | 3,268 | 3,291 | 268,700 |
| 2025/04/04 | 3,580 | 3,584 | 3,471 | 3,504 | 242,400 |
| 2025/04/03 | 3,584 | 3,610 | 3,546 | 3,580 | 238,000 |
| 2025/04/02 | 3,750 | 3,759 | 3,672 | 3,681 | 227,700 |
| 2025/04/01 | 3,817 | 3,831 | 3,751 | 3,760 | 276,400 |
| 2025/03/31 | 3,874 | 3,874 | 3,776 | 3,802 | 336,300 |
| 2025/03/28 | 3,943 | 3,956 | 3,901 | 3,926 | 166,500 |
| 2025/03/27 | 3,990 | 4,022 | 3,960 | 4,022 | 170,600 |
| 2025/03/26 | 4,000 | 4,027 | 3,971 | 3,975 | 232,300 |
| 2025/03/25 | 4,000 | 4,029 | 3,961 | 4,029 | 198,900 |
| 2025/03/24 | 4,033 | 4,033 | 3,975 | 3,980 | 123,100 |
| 2025/03/21 | 4,066 | 4,077 | 4,020 | 4,035 | 290,600 |
| 2025/03/19 | 4,087 | 4,170 | 4,041 | 4,072 | 220,900 |
| 2025/03/18 | 4,021 | 4,051 | 4,004 | 4,029 | 154,400 |
| 2025/03/17 | 3,969 | 4,007 | 3,969 | 4,000 | 108,500 |