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

新日本製薬(4931)の株価時系列情報

新日本製薬(4931)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
2025/08/15 2,471 2,478 2,434 2,461 86,000
2025/08/14 2,483 2,497 2,466 2,487 47,200
2025/08/13 2,457 2,491 2,454 2,483 47,100
2025/08/12 2,500 2,505 2,465 2,473 93,000
2025/08/08 2,474 2,516 2,445 2,502 95,300
2025/08/07 2,432 2,482 2,424 2,470 103,700
2025/08/06 2,452 2,468 2,392 2,433 175,000
2025/08/05 2,281 2,327 2,281 2,323 101,000
2025/08/04 2,237 2,252 2,227 2,252 38,500
2025/08/01 2,268 2,279 2,257 2,264 32,300
2025/07/31 2,245 2,267 2,245 2,262 38,700
2025/07/30 2,225 2,239 2,221 2,238 34,100
2025/07/29 2,234 2,234 2,223 2,232 35,900
2025/07/28 2,261 2,261 2,218 2,231 37,300
2025/07/25 2,235 2,264 2,228 2,245 45,700
2025/07/24 2,227 2,235 2,210 2,235 84,800
2025/07/23 2,190 2,226 2,183 2,221 85,700
2025/07/22 2,271 2,271 2,181 2,191 163,000
2025/07/18 2,297 2,305 2,278 2,294 17,900
2025/07/17 2,301 2,308 2,280 2,296 22,700
2025/07/16 2,288 2,316 2,288 2,301 19,700
2025/07/15 2,275 2,314 2,272 2,305 30,800
2025/07/14 2,281 2,298 2,272 2,275 29,500
2025/07/11 2,271 2,299 2,271 2,273 30,500
2025/07/10 2,300 2,302 2,271 2,271 37,500
2025/07/09 2,291 2,307 2,280 2,300 36,900
2025/07/08 2,290 2,292 2,272 2,291 32,300
2025/07/07 2,301 2,301 2,271 2,281 37,400
2025/07/04 2,335 2,336 2,297 2,297 13,600
2025/07/03 2,313 2,338 2,283 2,336 45,900
2025/07/02 2,310 2,358 2,307 2,327 30,100
2025/07/01 2,348 2,348 2,307 2,330 25,600
2025/06/30 2,319 2,344 2,301 2,329 41,400
2025/06/27 2,259 2,296 2,251 2,296 39,500
2025/06/26 2,237 2,270 2,230 2,261 28,500
2025/06/25 2,258 2,258 2,225 2,246 19,800
2025/06/24 2,270 2,281 2,237 2,254 17,600
2025/06/23 2,246 2,262 2,227 2,257 23,900
2025/06/20 2,245 2,279 2,245 2,249 31,100
2025/06/19 2,266 2,267 2,245 2,245 11,000
2025/06/18 2,260 2,281 2,245 2,266 22,100
2025/06/17 2,268 2,268 2,242 2,261 22,000
2025/06/16 2,260 2,265 2,239 2,254 35,000
2025/06/13 2,237 2,237 2,195 2,214 43,500
2025/06/12 2,259 2,259 2,235 2,241 17,400
2025/06/11 2,262 2,271 2,253 2,260 21,800
2025/06/10 2,256 2,280 2,246 2,250 30,900
2025/06/09 2,263 2,272 2,245 2,264 20,100
2025/06/06 2,278 2,279 2,264 2,273 16,600
2025/06/05 2,271 2,318 2,256 2,267 43,300
2025/06/04 2,243 2,273 2,241 2,261 25,000
2025/06/03 2,251 2,258 2,223 2,243 36,800
2025/06/02 2,267 2,292 2,260 2,260 28,700
2025/05/30 2,272 2,274 2,248 2,268 31,800
2025/05/29 2,266 2,267 2,220 2,267 64,600
2025/05/28 2,296 2,324 2,269 2,270 48,200
2025/05/27 2,266 2,284 2,260 2,280 38,800
2025/05/26 2,210 2,270 2,210 2,238 68,000
2025/05/23 2,203 2,222 2,188 2,189 31,200
2025/05/22 2,198 2,205 2,182 2,183 24,200
2025/05/21 2,212 2,229 2,201 2,201 22,700
2025/05/20 2,243 2,250 2,209 2,220 33,400
2025/05/19 2,213 2,251 2,212 2,232 41,300
2025/05/16 2,184 2,231 2,155 2,213 57,600
2025/05/15 2,234 2,235 2,123 2,162 178,200
2025/05/14 2,200 2,262 2,195 2,234 153,500
2025/05/13 2,470 2,475 2,391 2,442 41,100
2025/05/12 2,411 2,478 2,378 2,456 148,500
2025/05/09 2,345 2,418 2,345 2,395 30,200
2025/05/08 2,322 2,348 2,308 2,345 25,800
2025/05/07 2,360 2,370 2,336 2,338 29,600
2025/05/02 2,324 2,378 2,324 2,360 21,200
2025/05/01 2,388 2,388 2,339 2,339 24,100
2025/04/30 2,401 2,411 2,387 2,400 22,000
2025/04/28 2,410 2,454 2,400 2,403 29,200
2025/04/25 2,430 2,430 2,388 2,406 27,600
2025/04/24 2,524 2,544 2,433 2,433 51,600
2025/04/23 2,500 2,525 2,488 2,507 50,500
2025/04/22 2,448 2,499 2,437 2,468 47,200
2025/04/21 2,414 2,434 2,403 2,423 31,200
2025/04/18 2,336 2,395 2,335 2,395 31,000
2025/04/17 2,282 2,327 2,282 2,296 20,100
2025/04/16 2,293 2,295 2,267 2,282 14,800
2025/04/15 2,342 2,342 2,293 2,293 21,500
2025/04/14 2,327 2,358 2,308 2,342 20,700
2025/04/11 2,344 2,359 2,272 2,295 48,400
2025/04/10 2,371 2,371 2,316 2,362 41,300
2025/04/09 2,236 2,296 2,200 2,271 27,600
2025/04/08 2,165 2,277 2,155 2,263 47,900
2025/04/07 2,087 2,162 2,053 2,131 71,800
2025/04/04 2,220 2,246 2,141 2,187 52,900
2025/04/03 2,291 2,328 2,271 2,296 34,900
2025/04/02 2,355 2,380 2,331 2,380 41,400
2025/04/01 2,360 2,375 2,342 2,346 23,100
2025/03/31 2,329 2,395 2,329 2,348 41,600
2025/03/28 2,344 2,362 2,341 2,356 47,200
2025/03/27 2,297 2,340 2,292 2,340 62,100
2025/03/26 2,367 2,395 2,317 2,323 49,200
2025/03/25 2,310 2,342 2,307 2,340 21,600
2025/03/24 2,335 2,340 2,301 2,310 25,200
2025/03/21 2,332 2,343 2,307 2,307 24,000
2025/03/19 2,310 2,358 2,300 2,332 57,500
2025/03/18 2,312 2,331 2,292 2,324 49,300
2025/03/17 2,316 2,364 2,313 2,313 64,200
2025/03/14 2,280 2,300 2,250 2,273 50,900
2025/03/13 2,340 2,343 2,281 2,300 51,700
2025/03/12 2,365 2,370 2,340 2,350 48,900
2025/03/11 2,360 2,375 2,347 2,365 40,200
2025/03/10 2,372 2,387 2,354 2,363 29,500
2025/03/07 2,350 2,373 2,341 2,350 60,900
2025/03/06 2,320 2,342 2,317 2,341 41,300
2025/03/05 2,253 2,316 2,253 2,306 88,200
2025/03/04 2,181 2,217 2,159 2,203 28,300
2025/03/03 2,184 2,184 2,150 2,183 25,900
2025/02/28 2,160 2,167 2,139 2,166 18,800
2025/02/27 2,195 2,195 2,156 2,182 25,700
2025/02/26 2,159 2,200 2,159 2,185 25,500
2025/02/25 2,126 2,219 2,124 2,185 36,200
2025/02/21 2,150 2,177 2,136 2,141 32,100
2025/02/20 2,236 2,238 2,178 2,181 44,800
2025/02/19 2,199 2,237 2,177 2,236 62,900
2025/02/18 2,125 2,214 2,125 2,178 56,900
2025/02/17 2,145 2,170 2,120 2,120 40,600
2025/02/14 2,118 2,139 2,116 2,135 54,100
2025/02/13 2,075 2,130 2,075 2,128 61,600
2025/02/12 2,009 2,071 2,000 2,070 55,300
2025/02/10 2,033 2,085 2,013 2,031 113,500
2025/02/07 1,930 1,954 1,930 1,936 24,700
2025/02/06 1,913 1,933 1,906 1,927 19,300
2025/02/05 1,909 1,915 1,897 1,907 16,800
2025/02/04 1,931 1,932 1,895 1,895 32,900
2025/02/03 1,958 1,965 1,910 1,910 46,400
2025/01/31 1,980 1,980 1,957 1,957 15,500
2025/01/30 1,979 1,994 1,974 1,983 18,700
2025/01/29 1,980 1,992 1,970 1,976 22,900
2025/01/28 1,963 1,991 1,960 1,980 36,900
2025/01/27 1,955 1,981 1,953 1,963 29,700
2025/01/24 1,904 1,946 1,904 1,935 26,900
2025/01/23 1,913 1,913 1,895 1,904 36,300
2025/01/22 1,911 1,920 1,906 1,906 19,300
2025/01/21 1,917 1,921 1,902 1,904 17,200
2025/01/20 1,911 1,923 1,902 1,912 23,700
2025/01/17 1,938 1,938 1,890 1,911 43,100
2025/01/16 1,919 1,940 1,908 1,930 31,700
2025/01/15 1,926 1,934 1,912 1,919 31,900
2025/01/14 1,965 1,965 1,919 1,926 36,400
2025/01/10 1,950 1,982 1,948 1,977 30,400
2025/01/09 1,990 1,990 1,950 1,950 55,900
2025/01/08 1,959 1,990 1,951 1,990 45,200
2025/01/07 1,972 1,976 1,929 1,932 43,900
2025/01/06 2,045 2,045 1,973 1,975 41,600
2024/12/30 2,050 2,050 2,015 2,023 31,000
2024/12/27 1,999 2,025 1,990 2,025 46,200
2024/12/26 1,990 2,007 1,976 2,000 32,700
2024/12/25 2,028 2,034 1,962 1,982 33,100
2024/12/24 1,996 2,011 1,975 2,011 48,700
2024/12/23 1,965 1,995 1,954 1,995 46,300
2024/12/20 1,960 1,966 1,949 1,953 35,600
2024/12/19 1,901 1,956 1,900 1,956 30,000
2024/12/18 1,965 1,965 1,923 1,924 19,900
2024/12/17 1,960 1,965 1,944 1,965 26,400
2024/12/16 1,930 1,957 1,925 1,955 28,200
2024/12/13 1,900 1,952 1,900 1,930 42,600
2024/12/12 1,907 1,939 1,907 1,916 31,600
2024/12/11 1,923 1,923 1,894 1,899 28,400
2024/12/10 1,926 1,927 1,910 1,923 19,000
2024/12/09 1,894 1,927 1,890 1,926 36,100
2024/12/06 1,928 1,933 1,894 1,894 25,600
2024/12/05 1,904 1,929 1,901 1,929 32,200
2024/12/04 1,896 1,908 1,884 1,905 13,200
2024/12/03 1,918 1,926 1,901 1,905 25,200
2024/12/02 1,919 1,929 1,881 1,929 29,200
2024/11/29 1,920 1,940 1,896 1,930 42,400
2024/11/28 1,913 1,928 1,901 1,903 25,200
2024/11/27 1,869 1,915 1,867 1,915 41,600
2024/11/26 1,858 1,893 1,858 1,890 22,100
2024/11/25 1,867 1,880 1,861 1,867 24,400
2024/11/22 1,866 1,875 1,842 1,867 33,600
2024/11/21 1,839 1,897 1,839 1,864 39,700
2024/11/20 1,838 1,864 1,837 1,850 39,400
2024/11/19 1,833 1,849 1,827 1,841 40,800
2024/11/18 1,859 1,873 1,840 1,844 46,300
2024/11/15 1,900 1,919 1,861 1,877 78,800
2024/11/14 1,921 1,928 1,875 1,905 108,200
2024/11/13 1,820 1,942 1,790 1,941 397,300
2024/11/12 1,714 1,730 1,714 1,730 37,000
2024/11/11 1,720 1,720 1,698 1,708 25,300
2024/11/08 1,728 1,734 1,717 1,734 15,600
2024/11/07 1,724 1,730 1,712 1,729 21,000
2024/11/06 1,730 1,730 1,715 1,715 19,600
2024/11/05 1,720 1,725 1,712 1,716 12,600
2024/11/01 1,723 1,730 1,718 1,720 9,000
2024/10/31 1,722 1,743 1,722 1,743 21,300
2024/10/30 1,728 1,729 1,713 1,720 44,000
2024/10/29 1,728 1,730 1,717 1,728 13,300
2024/10/28 1,700 1,722 1,700 1,722 17,200
2024/10/25 1,717 1,717 1,693 1,698 15,600
2024/10/24 1,706 1,709 1,696 1,707 19,600
2024/10/23 1,707 1,716 1,703 1,714 13,600
2024/10/22 1,720 1,722 1,706 1,717 20,400

このページの先頭へ