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
2026/03/27 2,073 2,094 2,065 2,086 64,400
2026/03/26 2,066 2,080 2,058 2,068 28,200
2026/03/25 2,065 2,077 2,065 2,066 31,500
2026/03/24 2,035 2,054 2,027 2,050 30,500
2026/03/23 2,031 2,031 2,011 2,011 55,400
2026/03/19 2,065 2,069 2,043 2,043 26,800
2026/03/18 2,069 2,079 2,065 2,079 20,300
2026/03/17 2,069 2,074 2,056 2,058 18,100
2026/03/16 2,053 2,065 2,040 2,062 32,000
2026/03/13 2,035 2,060 2,032 2,053 32,800
2026/03/12 2,068 2,068 2,037 2,045 32,700
2026/03/11 2,072 2,080 2,068 2,068 15,200
2026/03/10 2,065 2,069 2,052 2,060 26,200
2026/03/09 2,035 2,068 2,018 2,058 54,200
2026/03/06 2,058 2,073 2,035 2,068 25,600
2026/03/05 2,061 2,085 2,060 2,067 27,800
2026/03/04 2,050 2,050 2,010 2,023 74,000
2026/03/03 2,091 2,091 2,065 2,065 55,300
2026/03/02 2,122 2,122 2,091 2,102 41,300
2026/02/27 2,130 2,139 2,120 2,138 31,300
2026/02/26 2,120 2,144 2,114 2,129 35,800
2026/02/25 2,119 2,120 2,109 2,114 35,300
2026/02/24 2,091 2,130 2,091 2,113 41,200
2026/02/20 2,100 2,100 2,073 2,088 27,300
2026/02/19 2,128 2,128 2,095 2,107 27,400
2026/02/18 2,125 2,130 2,116 2,119 32,400
2026/02/17 2,109 2,127 2,091 2,118 88,700
2026/02/16 2,082 2,106 2,082 2,103 33,400
2026/02/13 2,105 2,111 2,079 2,082 23,800
2026/02/12 2,081 2,100 2,040 2,095 97,500
2026/02/10 2,090 2,112 2,090 2,102 41,800
2026/02/09 2,105 2,107 2,081 2,090 29,600
2026/02/06 2,093 2,094 2,078 2,086 27,600
2026/02/05 2,088 2,101 2,079 2,093 43,600
2026/02/04 2,053 2,080 2,048 2,073 27,700
2026/02/03 2,065 2,065 2,042 2,053 19,200
2026/02/02 2,064 2,070 2,044 2,044 44,400
2026/01/30 2,041 2,056 2,036 2,056 26,200
2026/01/29 2,040 2,044 2,021 2,044 39,100
2026/01/28 2,069 2,069 2,040 2,041 45,100
2026/01/27 2,063 2,071 2,055 2,060 27,900
2026/01/26 2,084 2,086 2,060 2,063 42,800
2026/01/23 2,073 2,088 2,070 2,082 32,900
2026/01/22 2,065 2,076 2,063 2,069 19,200
2026/01/21 2,061 2,065 2,049 2,061 41,600
2026/01/20 2,080 2,080 2,058 2,067 34,600
2026/01/19 2,067 2,075 2,057 2,071 34,200
2026/01/16 2,061 2,067 2,057 2,067 19,100
2026/01/15 2,040 2,067 2,040 2,061 24,700
2026/01/14 2,031 2,050 2,031 2,043 34,700
2026/01/13 2,038 2,046 2,028 2,037 44,000
2026/01/09 2,036 2,047 2,027 2,030 30,400
2026/01/08 2,051 2,061 2,033 2,040 47,400
2026/01/07 2,052 2,063 2,035 2,050 35,900
2026/01/06 2,019 2,052 2,019 2,052 38,900
2026/01/05 2,045 2,045 2,012 2,018 48,400
2025/12/30 2,059 2,059 2,023 2,027 41,600
2025/12/29 2,057 2,061 2,044 2,056 53,400
2025/12/26 2,050 2,059 2,045 2,052 38,900
2025/12/25 2,056 2,056 2,042 2,050 28,400
2025/12/24 2,055 2,055 2,035 2,037 46,400
2025/12/23 2,022 2,062 2,020 2,055 52,300
2025/12/22 2,030 2,032 2,005 2,021 47,700
2025/12/19 2,017 2,028 2,017 2,028 38,800
2025/12/18 2,003 2,029 1,998 2,029 55,600
2025/12/17 1,992 1,994 1,981 1,988 37,700
2025/12/16 1,999 2,001 1,985 1,992 43,900
2025/12/15 1,967 1,997 1,966 1,997 45,500
2025/12/12 1,959 1,967 1,954 1,959 36,900
2025/12/11 1,975 1,977 1,947 1,948 54,600
2025/12/10 1,950 1,976 1,950 1,972 47,000
2025/12/09 1,980 1,982 1,946 1,954 82,000
2025/12/08 1,976 1,998 1,975 1,981 69,800
2025/12/05 2,003 2,003 1,971 1,974 72,700
2025/12/04 2,000 2,011 1,999 2,003 49,200
2025/12/03 2,015 2,017 1,995 1,995 83,100
2025/12/02 2,042 2,045 2,012 2,020 71,500
2025/12/01 2,095 2,095 2,043 2,045 56,300
2025/11/28 2,103 2,112 2,087 2,095 47,600
2025/11/27 2,099 2,107 2,093 2,102 20,300
2025/11/26 2,090 2,108 2,088 2,099 31,100
2025/11/25 2,123 2,123 2,086 2,090 41,900
2025/11/21 2,066 2,115 2,066 2,115 32,600
2025/11/20 2,080 2,087 2,066 2,069 31,800
2025/11/19 2,072 2,083 2,060 2,070 46,100
2025/11/18 2,087 2,104 2,073 2,073 34,900
2025/11/17 2,090 2,115 2,067 2,111 56,700
2025/11/14 2,120 2,129 2,100 2,100 40,500
2025/11/13 2,123 2,141 2,111 2,115 72,800
2025/11/12 2,122 2,155 2,097 2,101 230,700
2025/11/11 2,206 2,213 2,157 2,205 85,100
2025/11/10 2,171 2,195 2,167 2,186 36,500
2025/11/07 2,141 2,176 2,141 2,170 37,400
2025/11/06 2,154 2,171 2,145 2,145 32,300
2025/11/05 2,174 2,187 2,158 2,172 48,600
2025/11/04 2,155 2,172 2,133 2,158 41,300
2025/10/31 2,146 2,163 2,130 2,161 38,000
2025/10/30 2,155 2,162 2,138 2,146 57,500
2025/10/29 2,203 2,204 2,136 2,138 64,900
2025/10/28 2,250 2,265 2,202 2,203 54,900
2025/10/27 2,240 2,265 2,240 2,263 33,100
2025/10/24 2,268 2,268 2,234 2,240 26,400
2025/10/23 2,265 2,269 2,257 2,268 16,500
2025/10/22 2,252 2,277 2,252 2,269 30,200
2025/10/21 2,262 2,272 2,250 2,256 29,200
2025/10/20 2,259 2,270 2,247 2,262 34,500
2025/10/17 2,235 2,248 2,214 2,232 32,000
2025/10/16 2,269 2,273 2,245 2,248 26,400
2025/10/15 2,269 2,283 2,263 2,277 26,200
2025/10/14 2,241 2,262 2,233 2,256 47,600
2025/10/10 2,268 2,268 2,234 2,254 46,600
2025/10/09 2,295 2,297 2,277 2,284 38,600
2025/10/08 2,314 2,334 2,311 2,311 25,000
2025/10/07 2,292 2,327 2,273 2,313 51,200
2025/10/06 2,341 2,341 2,290 2,308 52,200
2025/10/03 2,322 2,350 2,295 2,299 57,800
2025/10/02 2,287 2,324 2,263 2,324 70,900
2025/10/01 2,289 2,305 2,260 2,286 80,900
2025/09/30 2,305 2,305 2,258 2,290 76,900
2025/09/29 2,310 2,330 2,292 2,318 231,400
2025/09/26 2,350 2,386 2,345 2,369 260,100
2025/09/25 2,361 2,364 2,350 2,350 86,500
2025/09/24 2,354 2,371 2,352 2,359 85,000
2025/09/22 2,359 2,364 2,341 2,356 52,900
2025/09/19 2,306 2,344 2,306 2,338 80,600
2025/09/18 2,310 2,318 2,292 2,305 79,200
2025/09/17 2,360 2,360 2,310 2,313 80,400
2025/09/16 2,314 2,359 2,305 2,359 107,600
2025/09/12 2,300 2,316 2,295 2,301 74,900
2025/09/11 2,327 2,333 2,294 2,298 76,900
2025/09/10 2,351 2,353 2,318 2,323 77,500
2025/09/09 2,381 2,393 2,351 2,352 68,500
2025/09/08 2,374 2,393 2,362 2,381 105,600
2025/09/05 2,369 2,385 2,356 2,361 73,800
2025/09/04 2,370 2,375 2,360 2,373 62,900
2025/09/03 2,365 2,390 2,355 2,369 69,000
2025/09/02 2,400 2,412 2,372 2,372 47,400
2025/09/01 2,428 2,448 2,388 2,391 55,100
2025/08/29 2,443 2,448 2,401 2,428 71,800
2025/08/28 2,389 2,449 2,375 2,439 196,800
2025/08/27 2,403 2,407 2,387 2,395 87,000
2025/08/26 2,422 2,436 2,410 2,410 59,400
2025/08/25 2,475 2,476 2,432 2,432 76,400
2025/08/22 2,525 2,525 2,470 2,475 67,900
2025/08/21 2,490 2,517 2,462 2,501 101,800
2025/08/20 2,425 2,500 2,425 2,493 93,200
2025/08/19 2,399 2,435 2,395 2,418 76,800
2025/08/18 2,461 2,461 2,420 2,421 70,400
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

このページの先頭へ