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
2018/12/28 7,070 7,120 6,890 6,990 136,000
2018/12/27 6,760 7,100 6,760 7,090 227,400
2018/12/26 6,590 6,660 6,400 6,510 270,400
2018/12/25 6,850 6,850 6,440 6,510 200,500
2018/12/21 7,320 7,330 7,000 7,000 235,800
2018/12/20 7,550 7,590 7,310 7,320 235,900
2018/12/19 7,450 7,590 7,420 7,560 255,500
2018/12/18 7,520 7,550 7,300 7,450 281,400
2018/12/17 7,710 7,760 7,520 7,700 415,000
2018/12/14 7,790 7,910 7,720 7,830 377,200
2018/12/13 7,550 7,860 7,550 7,790 291,600
2018/12/12 7,340 7,550 7,330 7,520 327,400
2018/12/11 7,440 7,470 7,260 7,280 198,900
2018/12/10 7,380 7,430 7,320 7,400 152,700
2018/12/07 7,480 7,570 7,410 7,490 186,500
2018/12/06 7,610 7,610 7,380 7,490 174,700
2018/12/05 7,490 7,680 7,480 7,650 137,400
2018/12/04 7,750 7,840 7,590 7,610 222,200
2018/12/03 7,860 7,910 7,780 7,830 145,100
2018/11/30 7,620 7,810 7,600 7,760 199,400
2018/11/29 7,850 7,930 7,640 7,650 358,700
2018/11/28 7,780 7,790 7,510 7,710 258,000
2018/11/27 7,630 7,710 7,580 7,670 310,900
2018/11/26 7,550 7,620 7,510 7,560 166,200
2018/11/22 7,520 7,630 7,450 7,600 214,800
2018/11/21 7,330 7,410 7,270 7,380 227,500
2018/11/20 7,390 7,480 7,310 7,390 243,400
2018/11/19 7,310 7,540 7,300 7,440 271,700
2018/11/16 7,500 7,580 7,420 7,460 242,500
2018/11/15 7,400 7,530 7,350 7,470 220,000
2018/11/14 7,290 7,420 7,230 7,340 243,400
2018/11/13 7,400 7,520 7,290 7,400 424,800
2018/11/12 7,280 7,550 7,270 7,480 425,100
2018/11/09 7,210 7,390 7,190 7,330 422,200
2018/11/08 6,840 7,220 6,840 7,180 458,000
2018/11/07 6,650 6,780 6,510 6,590 377,000
2018/11/06 6,500 6,690 6,500 6,640 163,000
2018/11/05 6,550 6,590 6,460 6,490 176,900
2018/11/02 6,470 6,590 6,410 6,570 345,900
2018/11/01 6,500 6,620 6,420 6,450 218,500
2018/10/31 6,450 6,540 6,310 6,510 214,400
2018/10/30 6,360 6,520 6,360 6,480 180,800
2018/10/29 6,430 6,550 6,360 6,370 120,600
2018/10/26 6,580 6,590 6,310 6,390 210,600
2018/10/25 6,560 6,620 6,510 6,530 205,800
2018/10/24 6,630 6,740 6,610 6,720 270,100
2018/10/23 6,850 6,850 6,550 6,560 284,000
2018/10/22 6,840 6,990 6,810 6,950 163,400
2018/10/19 6,820 6,980 6,790 6,890 249,200
2018/10/18 7,050 7,160 7,010 7,040 239,300
2018/10/17 6,850 6,960 6,650 6,960 298,100
2018/10/16 6,710 6,830 6,690 6,750 256,600
2018/10/15 6,850 6,880 6,760 6,790 254,900
2018/10/12 7,060 7,160 6,890 6,910 266,400
2018/10/11 7,070 7,190 7,000 7,150 412,000
2018/10/10 7,140 7,320 7,090 7,220 302,500
2018/10/09 7,180 7,320 6,940 7,040 460,500
2018/10/05 7,430 7,600 7,230 7,330 360,400
2018/10/04 7,560 7,610 7,400 7,510 563,700
2018/10/03 7,410 7,580 7,410 7,510 316,200
2018/10/02 7,440 7,480 7,320 7,400 164,000
2018/10/01 7,450 7,470 7,270 7,360 283,500
2018/09/28 7,430 7,520 7,370 7,450 420,000
2018/09/27 7,400 7,490 7,300 7,350 461,500
2018/09/26 7,220 7,380 7,160 7,380 470,400
2018/09/25 6,980 7,230 6,960 7,190 356,800
2018/09/21 6,770 6,960 6,710 6,900 262,700
2018/09/20 6,930 6,940 6,710 6,760 230,300
2018/09/19 6,970 6,990 6,900 6,930 181,800
2018/09/18 6,800 6,900 6,720 6,880 153,300
2018/09/14 6,990 6,990 6,780 6,820 183,300
2018/09/13 6,810 6,970 6,790 6,920 215,200
2018/09/12 6,880 6,910 6,660 6,770 245,800
2018/09/11 6,720 6,840 6,700 6,780 190,300
2018/09/10 6,630 6,790 6,630 6,700 144,200
2018/09/07 6,700 6,770 6,540 6,630 280,500
2018/09/06 6,720 6,830 6,680 6,740 190,200
2018/09/05 6,710 6,790 6,610 6,760 228,600
2018/09/04 6,640 6,780 6,610 6,750 247,200
2018/09/03 6,490 6,530 6,410 6,510 106,700
2018/08/31 6,470 6,570 6,440 6,530 138,800
2018/08/30 6,590 6,590 6,400 6,470 164,500
2018/08/29 6,460 6,520 6,440 6,490 166,400
2018/08/28 6,450 6,460 6,370 6,400 109,700
2018/08/27 6,330 6,440 6,280 6,410 123,000
2018/08/24 6,260 6,390 6,250 6,300 130,500
2018/08/23 6,210 6,260 6,190 6,210 79,700
2018/08/22 6,080 6,230 6,080 6,210 169,300
2018/08/21 6,120 6,130 6,040 6,090 165,200
2018/08/20 6,170 6,260 6,150 6,160 158,400
2018/08/17 6,050 6,200 6,030 6,180 175,400
2018/08/16 6,140 6,160 6,050 6,060 147,900
2018/08/15 6,160 6,300 6,160 6,200 166,400
2018/08/14 6,110 6,230 6,100 6,180 132,400
2018/08/13 6,130 6,180 6,040 6,060 229,000
2018/08/10 6,360 6,420 6,170 6,200 216,500
2018/08/09 6,430 6,470 6,210 6,380 260,500
2018/08/08 6,210 6,690 6,180 6,490 584,000
2018/08/07 6,040 6,180 5,930 6,080 435,400
2018/08/06 6,150 6,170 6,080 6,100 124,800
2018/08/03 6,200 6,230 6,160 6,190 105,400
2018/08/02 6,350 6,360 6,150 6,180 160,600
2018/08/01 6,400 6,460 6,330 6,350 118,900
2018/07/31 6,340 6,390 6,290 6,350 198,700
2018/07/30 6,540 6,540 6,250 6,320 310,300
2018/07/27 6,480 6,600 6,310 6,580 447,800
2018/07/26 6,430 6,570 6,400 6,540 435,400
2018/07/25 6,120 6,340 6,060 6,270 355,600
2018/07/24 6,220 6,270 6,110 6,120 257,700
2018/07/23 6,090 6,210 6,040 6,200 235,300
2018/07/20 6,140 6,140 5,970 6,100 267,500
2018/07/19 6,280 6,290 6,080 6,140 287,600
2018/07/18 6,350 6,490 6,310 6,380 518,600
2018/07/17 6,030 6,230 5,980 6,220 350,200
2018/07/13 6,130 6,170 5,890 6,010 348,500
2018/07/12 6,050 6,200 6,000 6,180 325,000
2018/07/11 6,070 6,070 5,970 6,030 397,400
2018/07/10 6,260 6,270 6,130 6,130 411,900
2018/07/09 6,530 6,570 6,190 6,260 385,300
2018/07/06 6,510 6,530 6,290 6,460 417,300
2018/07/05 6,480 6,550 6,400 6,510 339,400
2018/07/04 6,220 6,470 6,220 6,460 476,400
2018/07/03 6,500 6,580 6,120 6,220 688,600
2018/07/02 6,840 6,960 6,570 6,600 1,004,700
2018/06/29 6,780 6,930 6,510 6,880 746,100
2018/06/28 6,660 6,920 6,600 6,800 1,121,700
2018/06/27 6,350 6,530 6,340 6,410 318,200
2018/06/26 6,300 6,370 6,270 6,330 333,400
2018/06/25 6,540 6,550 6,300 6,360 243,600
2018/06/22 6,420 6,540 6,400 6,460 278,000
2018/06/21 6,570 6,730 6,430 6,470 360,800
2018/06/20 6,210 6,610 6,160 6,470 1,164,900
2018/06/19 7,160 7,170 6,810 6,910 415,300
2018/06/18 7,550 7,560 7,240 7,310 256,600
2018/06/15 7,690 7,700 7,520 7,530 305,100
2018/06/14 7,570 7,670 7,520 7,640 206,000
2018/06/13 7,570 7,690 7,500 7,610 202,000
2018/06/12 7,490 7,580 7,430 7,500 209,300
2018/06/11 7,470 7,560 7,440 7,490 150,400
2018/06/08 7,470 7,510 7,410 7,460 301,700
2018/06/07 7,660 7,700 7,550 7,610 161,300
2018/06/06 7,730 7,750 7,630 7,660 178,400
2018/06/05 7,890 7,950 7,700 7,770 145,900
2018/06/04 7,870 8,020 7,810 8,000 230,300
2018/06/01 7,790 7,850 7,690 7,720 164,200
2018/05/31 7,600 7,870 7,530 7,810 399,100
2018/05/30 7,650 7,680 7,550 7,600 187,500
2018/05/29 7,740 7,890 7,680 7,750 151,000
2018/05/28 7,730 7,920 7,730 7,810 133,500
2018/05/25 7,790 7,840 7,760 7,790 158,700
2018/05/24 7,880 7,890 7,780 7,810 189,000
2018/05/23 7,880 7,950 7,810 7,890 180,600
2018/05/22 7,800 7,920 7,790 7,880 229,000
2018/05/21 7,890 7,900 7,740 7,780 131,000
2018/05/18 7,880 7,970 7,800 7,930 167,200
2018/05/17 7,760 7,900 7,740 7,870 225,300
2018/05/16 7,780 7,910 7,630 7,670 285,600
2018/05/15 7,990 8,090 7,750 7,770 337,600
2018/05/14 8,190 8,220 7,850 7,890 271,700
2018/05/11 7,940 8,360 7,940 8,280 490,600
2018/05/10 7,560 7,880 7,410 7,830 579,700
2018/05/09 7,670 7,730 7,600 7,710 276,800
2018/05/08 7,770 7,870 7,630 7,660 258,000
2018/05/07 7,840 7,930 7,690 7,800 216,200
2018/05/02 7,710 7,820 7,560 7,780 418,500
2018/05/01 8,060 8,060 7,670 7,730 412,600
2018/04/27 7,990 8,170 7,920 8,160 320,500
2018/04/26 7,790 7,870 7,760 7,840 370,300
2018/04/25 7,880 8,050 7,870 8,030 374,600
2018/04/24 8,240 8,260 7,810 7,850 498,000
2018/04/23 8,340 8,350 8,090 8,240 287,100
2018/04/20 8,090 8,490 8,080 8,480 600,000
2018/04/19 8,040 8,250 7,970 8,090 548,000
2018/04/18 7,560 7,840 7,430 7,810 320,200
2018/04/17 7,540 7,630 7,520 7,560 183,700
2018/04/16 7,270 7,580 7,250 7,570 279,300
2018/04/13 7,350 7,390 7,140 7,200 208,800
2018/04/12 7,210 7,330 7,210 7,290 225,800
2018/04/11 7,330 7,350 7,120 7,140 328,300
2018/04/10 7,600 7,600 7,390 7,410 206,700
2018/04/09 7,430 7,560 7,390 7,510 240,300
2018/04/06 7,490 7,570 7,410 7,430 246,000
2018/04/05 7,350 7,540 7,330 7,500 261,000
2018/04/04 7,280 7,310 7,210 7,270 160,500
2018/04/03 6,970 7,320 6,950 7,280 339,800
2018/04/02 7,230 7,290 7,060 7,060 166,900
2018/03/30 7,200 7,210 7,070 7,120 179,400
2018/03/29 7,070 7,170 6,930 7,140 263,700
2018/03/28 7,120 7,180 7,050 7,100 211,600
2018/03/27 7,250 7,300 7,150 7,210 298,600
2018/03/26 6,870 7,190 6,870 7,190 453,400
2018/03/23 6,800 6,920 6,790 6,820 378,300
2018/03/22 6,870 6,960 6,800 6,940 412,400
2018/03/20 7,080 7,080 6,900 6,970 370,500
2018/03/19 6,950 6,970 6,780 6,890 313,700
2018/03/16 6,950 7,090 6,900 7,060 603,000
2018/03/15 6,870 6,960 6,830 6,850 359,700
2018/03/14 6,750 6,850 6,700 6,800 363,500
2018/03/13 6,690 6,790 6,670 6,780 256,800
2018/03/12 6,700 6,810 6,690 6,730 351,600
2018/03/09 6,710 6,710 6,590 6,600 524,900
2018/03/08 6,470 6,530 6,400 6,510 481,600
2018/03/07 6,140 6,400 6,130 6,370 535,700
2018/03/06 6,200 6,240 6,150 6,200 464,600
2018/03/05 5,940 6,170 5,930 6,140 577,800
2018/03/02 5,800 6,040 5,780 5,980 438,300
2018/03/01 5,960 5,960 5,860 5,900 308,300
2018/02/28 5,900 6,170 5,880 6,020 506,600
2018/02/27 6,030 6,030 5,820 5,920 485,100
2018/02/26 5,940 5,990 5,890 5,970 526,900
2018/02/23 5,870 5,920 5,800 5,870 651,500
2018/02/22 6,050 6,100 5,900 5,910 588,300
2018/02/21 6,200 6,280 5,980 6,180 620,100
2018/02/20 6,340 6,410 6,280 6,290 241,500
2018/02/19 6,280 6,400 6,260 6,370 212,100
2018/02/16 6,190 6,310 6,180 6,250 199,700
2018/02/15 6,080 6,210 6,080 6,160 304,000
2018/02/14 6,260 6,260 6,050 6,060 425,700
2018/02/13 6,420 6,430 6,230 6,260 414,400
2018/02/09 6,470 6,470 6,270 6,390 328,300
2018/02/08 6,750 6,780 6,650 6,690 292,000
2018/02/07 6,940 7,030 6,660 6,690 542,100
2018/02/06 6,960 7,000 6,760 6,920 334,500
2018/02/05 7,460 7,530 7,350 7,360 167,400
2018/02/02 7,600 7,640 7,530 7,610 222,300
2018/02/01 7,550 7,630 7,520 7,630 149,100
2018/01/31 7,580 7,670 7,510 7,510 275,300
2018/01/30 7,710 7,770 7,600 7,630 228,400
2018/01/29 7,800 7,870 7,720 7,740 181,900
2018/01/26 7,880 7,890 7,770 7,800 217,200
2018/01/25 7,900 7,950 7,760 7,790 219,500
2018/01/24 7,990 8,020 7,800 7,860 432,500
2018/01/23 8,100 8,120 8,030 8,050 189,800
2018/01/22 8,040 8,080 8,020 8,050 167,200
2018/01/19 8,020 8,150 8,020 8,080 171,000
2018/01/18 8,110 8,150 8,010 8,010 208,700
2018/01/17 8,050 8,190 8,000 8,020 276,100
2018/01/16 8,340 8,340 8,180 8,180 279,000
2018/01/15 8,260 8,300 8,230 8,250 112,100
2018/01/12 8,030 8,240 8,000 8,160 269,300
2018/01/11 8,340 8,390 7,880 8,000 619,800
2018/01/10 8,760 8,760 8,490 8,490 364,500
2018/01/09 8,630 8,820 8,620 8,760 167,500
2018/01/05 8,680 8,780 8,660 8,760 124,700
2018/01/04 8,500 8,680 8,450 8,670 142,200

このページの先頭へ