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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 3,971 | 4,000 | 3,942 | 3,966 | 204,100 |
| 2025/03/13 | 3,999 | 4,054 | 3,969 | 3,991 | 164,200 |
| 2025/03/12 | 3,895 | 4,023 | 3,894 | 4,005 | 212,900 |
| 2025/03/11 | 3,946 | 3,974 | 3,858 | 3,947 | 304,900 |
| 2025/03/10 | 4,010 | 4,032 | 3,958 | 3,986 | 170,800 |
| 2025/03/07 | 3,985 | 3,996 | 3,951 | 3,994 | 183,500 |
| 2025/03/06 | 4,000 | 4,058 | 3,986 | 4,010 | 178,700 |
| 2025/03/05 | 4,096 | 4,096 | 3,993 | 4,004 | 259,600 |
| 2025/03/04 | 4,119 | 4,182 | 4,060 | 4,076 | 384,800 |
| 2025/03/03 | 3,985 | 4,096 | 3,949 | 4,079 | 340,400 |
| 2025/02/28 | 3,929 | 4,011 | 3,929 | 3,938 | 332,500 |
| 2025/02/27 | 3,919 | 3,951 | 3,893 | 3,927 | 236,300 |
| 2025/02/26 | 4,001 | 4,020 | 3,881 | 3,929 | 274,600 |
| 2025/02/25 | 3,873 | 4,023 | 3,872 | 4,005 | 372,500 |
| 2025/02/21 | 3,876 | 3,908 | 3,856 | 3,873 | 160,500 |
| 2025/02/20 | 3,905 | 3,942 | 3,830 | 3,851 | 172,300 |
| 2025/02/19 | 3,930 | 3,959 | 3,906 | 3,915 | 193,100 |
| 2025/02/18 | 3,890 | 3,957 | 3,890 | 3,931 | 139,700 |
| 2025/02/17 | 4,009 | 4,014 | 3,894 | 3,906 | 258,200 |
| 2025/02/14 | 3,920 | 4,028 | 3,900 | 4,028 | 277,900 |
| 2025/02/13 | 3,915 | 3,980 | 3,891 | 3,962 | 231,700 |
| 2025/02/12 | 3,934 | 3,983 | 3,864 | 3,888 | 357,600 |
| 2025/02/10 | 4,000 | 4,053 | 3,871 | 3,958 | 496,600 |
| 2025/02/07 | 3,882 | 4,016 | 3,868 | 3,897 | 341,900 |
| 2025/02/06 | 3,889 | 3,914 | 3,861 | 3,900 | 182,600 |
| 2025/02/05 | 3,800 | 3,873 | 3,787 | 3,853 | 191,500 |
| 2025/02/04 | 3,775 | 3,879 | 3,759 | 3,814 | 358,400 |
| 2025/02/03 | 3,759 | 3,775 | 3,640 | 3,689 | 372,400 |
| 2025/01/31 | 3,773 | 3,777 | 3,737 | 3,765 | 241,200 |
| 2025/01/30 | 3,705 | 3,795 | 3,705 | 3,772 | 286,600 |
| 2025/01/29 | 3,730 | 3,740 | 3,669 | 3,700 | 328,100 |
| 2025/01/28 | 3,808 | 3,832 | 3,727 | 3,741 | 266,000 |
| 2025/01/27 | 3,807 | 3,826 | 3,779 | 3,795 | 192,800 |
| 2025/01/24 | 3,762 | 3,857 | 3,762 | 3,791 | 275,100 |
| 2025/01/23 | 3,729 | 3,803 | 3,729 | 3,769 | 254,900 |
| 2025/01/22 | 3,769 | 3,789 | 3,749 | 3,763 | 161,300 |
| 2025/01/21 | 3,704 | 3,754 | 3,701 | 3,748 | 157,700 |
| 2025/01/20 | 3,701 | 3,771 | 3,700 | 3,737 | 211,600 |
| 2025/01/17 | 3,800 | 3,816 | 3,706 | 3,707 | 197,100 |
| 2025/01/16 | 3,834 | 3,864 | 3,820 | 3,820 | 168,600 |
| 2025/01/15 | 3,850 | 3,888 | 3,780 | 3,819 | 241,300 |
| 2025/01/14 | 3,930 | 3,968 | 3,866 | 3,877 | 283,200 |
| 2025/01/10 | 3,980 | 3,994 | 3,941 | 3,958 | 188,800 |
| 2025/01/09 | 4,018 | 4,051 | 3,945 | 3,999 | 223,300 |
| 2025/01/08 | 4,047 | 4,074 | 4,010 | 4,010 | 198,400 |
| 2025/01/07 | 4,055 | 4,095 | 4,028 | 4,052 | 363,200 |
| 2025/01/06 | 3,997 | 4,088 | 3,961 | 4,036 | 293,900 |
| 2024/12/30 | 3,987 | 4,006 | 3,963 | 3,989 | 187,800 |
| 2024/12/27 | 3,970 | 4,015 | 3,960 | 4,007 | 287,600 |
| 2024/12/26 | 3,962 | 3,979 | 3,923 | 3,931 | 322,500 |
| 2024/12/25 | 4,010 | 4,038 | 3,932 | 3,988 | 214,300 |
| 2024/12/24 | 3,862 | 4,015 | 3,846 | 3,982 | 524,600 |
| 2024/12/23 | 4,043 | 4,098 | 3,745 | 3,849 | 1,249,100 |
| 2024/12/20 | 4,200 | 4,222 | 4,174 | 4,183 | 399,000 |
| 2024/12/19 | 4,135 | 4,191 | 4,133 | 4,157 | 324,800 |
| 2024/12/18 | 4,219 | 4,252 | 4,180 | 4,189 | 290,900 |
| 2024/12/17 | 4,237 | 4,258 | 4,155 | 4,191 | 314,900 |
| 2024/12/16 | 4,168 | 4,208 | 4,123 | 4,185 | 289,800 |
| 2024/12/13 | 4,152 | 4,200 | 4,136 | 4,136 | 271,600 |
| 2024/12/12 | 4,195 | 4,225 | 4,172 | 4,174 | 236,600 |
| 2024/12/11 | 4,210 | 4,229 | 4,141 | 4,173 | 209,100 |
| 2024/12/10 | 4,258 | 4,271 | 4,191 | 4,224 | 263,100 |
| 2024/12/09 | 4,264 | 4,271 | 4,210 | 4,225 | 295,100 |
| 2024/12/06 | 4,260 | 4,265 | 4,203 | 4,244 | 244,700 |
| 2024/12/05 | 4,280 | 4,280 | 4,220 | 4,260 | 226,500 |
| 2024/12/04 | 4,274 | 4,325 | 4,232 | 4,266 | 337,600 |
| 2024/12/03 | 4,328 | 4,393 | 4,305 | 4,333 | 280,600 |
| 2024/12/02 | 4,253 | 4,356 | 4,250 | 4,345 | 369,900 |
| 2024/11/29 | 4,344 | 4,375 | 4,283 | 4,358 | 353,900 |
| 2024/11/28 | 4,305 | 4,414 | 4,277 | 4,388 | 442,300 |
| 2024/11/27 | 4,261 | 4,310 | 4,254 | 4,272 | 383,900 |
| 2024/11/26 | 4,182 | 4,325 | 4,149 | 4,268 | 711,500 |
| 2024/11/25 | 4,235 | 4,245 | 4,110 | 4,113 | 452,900 |
| 2024/11/22 | 4,190 | 4,234 | 4,162 | 4,186 | 434,300 |
| 2024/11/21 | 4,100 | 4,196 | 4,057 | 4,154 | 387,900 |
| 2024/11/20 | 4,036 | 4,061 | 3,956 | 4,018 | 283,000 |
| 2024/11/19 | 4,069 | 4,073 | 3,959 | 4,046 | 455,700 |
| 2024/11/18 | 3,971 | 4,069 | 3,952 | 4,069 | 339,600 |
| 2024/11/15 | 4,039 | 4,050 | 3,937 | 4,013 | 277,700 |
| 2024/11/14 | 3,996 | 4,102 | 3,937 | 4,063 | 562,600 |
| 2024/11/13 | 3,984 | 4,009 | 3,929 | 3,986 | 458,700 |
| 2024/11/12 | 4,002 | 4,106 | 3,998 | 4,017 | 371,700 |
| 2024/11/11 | 4,070 | 4,082 | 3,971 | 3,971 | 228,700 |
| 2024/11/08 | 4,160 | 4,183 | 4,097 | 4,098 | 380,300 |
| 2024/11/07 | 4,100 | 4,158 | 4,087 | 4,147 | 355,400 |
| 2024/11/06 | 4,100 | 4,161 | 4,091 | 4,097 | 319,400 |
| 2024/11/05 | 4,100 | 4,100 | 4,036 | 4,094 | 326,000 |
| 2024/11/01 | 4,039 | 4,122 | 4,036 | 4,119 | 281,000 |
| 2024/10/31 | 4,097 | 4,129 | 4,078 | 4,109 | 274,000 |
| 2024/10/30 | 4,100 | 4,114 | 4,077 | 4,100 | 360,800 |
| 2024/10/29 | 4,060 | 4,097 | 4,034 | 4,081 | 274,700 |
| 2024/10/28 | 4,040 | 4,091 | 4,017 | 4,063 | 247,600 |
| 2024/10/25 | 4,067 | 4,097 | 3,993 | 4,062 | 394,300 |
| 2024/10/24 | 3,997 | 4,051 | 3,952 | 4,018 | 295,700 |
| 2024/10/23 | 4,090 | 4,103 | 4,006 | 4,019 | 257,000 |
| 2024/10/22 | 4,140 | 4,140 | 4,079 | 4,097 | 330,600 |
| 2024/10/21 | 4,209 | 4,230 | 4,153 | 4,203 | 336,400 |
| 2024/10/18 | 4,137 | 4,181 | 4,101 | 4,171 | 527,500 |
| 2024/10/17 | 4,032 | 4,140 | 4,013 | 4,131 | 577,800 |
| 2024/10/16 | 3,948 | 4,012 | 3,910 | 4,009 | 404,500 |