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 |
|---|---|---|---|---|---|
| 2026/02/20 | 5,075 | 5,075 | 5,005 | 5,015 | 263,300 |
| 2026/02/19 | 4,910 | 5,063 | 4,909 | 5,063 | 313,300 |
| 2026/02/18 | 4,931 | 4,965 | 4,902 | 4,965 | 188,800 |
| 2026/02/17 | 5,000 | 5,000 | 4,866 | 4,880 | 258,200 |
| 2026/02/16 | 5,004 | 5,092 | 4,970 | 5,000 | 284,400 |
| 2026/02/13 | 5,008 | 5,041 | 4,941 | 4,978 | 364,700 |
| 2026/02/12 | 5,130 | 5,158 | 5,004 | 5,004 | 400,000 |
| 2026/02/10 | 5,132 | 5,222 | 5,067 | 5,158 | 326,500 |
| 2026/02/09 | 5,142 | 5,164 | 4,975 | 5,110 | 371,700 |
| 2026/02/06 | 5,108 | 5,132 | 5,008 | 5,042 | 366,500 |
| 2026/02/05 | 5,200 | 5,242 | 5,145 | 5,180 | 245,400 |
| 2026/02/04 | 5,200 | 5,227 | 5,151 | 5,151 | 259,300 |
| 2026/02/03 | 5,200 | 5,229 | 5,162 | 5,162 | 255,000 |
| 2026/02/02 | 5,252 | 5,253 | 5,135 | 5,142 | 296,800 |
| 2026/01/30 | 5,151 | 5,195 | 5,095 | 5,158 | 298,000 |
| 2026/01/29 | 5,060 | 5,172 | 4,939 | 5,111 | 550,600 |
| 2026/01/28 | 5,200 | 5,246 | 5,143 | 5,160 | 412,100 |
| 2026/01/27 | 5,294 | 5,323 | 5,221 | 5,246 | 326,200 |
| 2026/01/26 | 5,331 | 5,368 | 5,290 | 5,324 | 305,700 |
| 2026/01/23 | 5,480 | 5,480 | 5,375 | 5,431 | 364,700 |
| 2026/01/22 | 5,435 | 5,480 | 5,416 | 5,475 | 279,800 |
| 2026/01/21 | 5,379 | 5,402 | 5,324 | 5,402 | 472,700 |
| 2026/01/20 | 5,363 | 5,433 | 5,324 | 5,380 | 256,300 |
| 2026/01/19 | 5,417 | 5,448 | 5,320 | 5,390 | 392,300 |
| 2026/01/16 | 5,530 | 5,600 | 5,355 | 5,397 | 512,500 |
| 2026/01/15 | 5,643 | 5,677 | 5,575 | 5,612 | 361,300 |
| 2026/01/14 | 5,710 | 5,720 | 5,605 | 5,643 | 401,700 |
| 2026/01/13 | 5,735 | 5,749 | 5,628 | 5,684 | 488,300 |
| 2026/01/09 | 5,690 | 5,761 | 5,549 | 5,675 | 633,300 |
| 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 |