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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,312 | 5,367 | 5,280 | 5,367 | 357,000 |
| 2026/03/26 | 5,262 | 5,346 | 5,258 | 5,292 | 276,500 |
| 2026/03/25 | 5,227 | 5,274 | 5,225 | 5,230 | 282,600 |
| 2026/03/24 | 5,161 | 5,230 | 5,070 | 5,161 | 431,500 |
| 2026/03/23 | 5,045 | 5,121 | 4,926 | 4,926 | 493,300 |
| 2026/03/19 | 5,090 | 5,139 | 5,012 | 5,013 | 509,500 |
| 2026/03/18 | 5,205 | 5,226 | 5,160 | 5,221 | 263,900 |
| 2026/03/17 | 5,232 | 5,306 | 5,184 | 5,242 | 239,000 |
| 2026/03/16 | 5,460 | 5,467 | 5,175 | 5,235 | 377,900 |
| 2026/03/13 | 5,344 | 5,499 | 5,329 | 5,472 | 391,300 |
| 2026/03/12 | 5,601 | 5,601 | 5,335 | 5,412 | 472,400 |
| 2026/03/11 | 5,451 | 5,626 | 5,404 | 5,610 | 749,300 |
| 2026/03/10 | 5,127 | 5,290 | 5,066 | 5,290 | 375,700 |
| 2026/03/09 | 4,834 | 5,148 | 4,825 | 5,127 | 626,500 |
| 2026/03/06 | 4,834 | 4,904 | 4,781 | 4,904 | 207,800 |
| 2026/03/05 | 4,905 | 4,965 | 4,887 | 4,904 | 229,400 |
| 2026/03/04 | 4,912 | 4,925 | 4,747 | 4,835 | 419,900 |
| 2026/03/03 | 5,076 | 5,125 | 5,000 | 5,000 | 330,600 |
| 2026/03/02 | 5,158 | 5,207 | 5,100 | 5,127 | 293,300 |
| 2026/02/27 | 5,096 | 5,166 | 5,081 | 5,144 | 264,900 |
| 2026/02/26 | 5,081 | 5,104 | 5,034 | 5,096 | 257,300 |
| 2026/02/25 | 5,029 | 5,065 | 4,955 | 5,015 | 240,600 |
| 2026/02/24 | 4,960 | 5,033 | 4,857 | 4,996 | 330,200 |
| 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 |