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
2019/12/30 1,447 1,449 1,427 1,436 58,100
2019/12/27 1,416 1,460 1,413 1,453 77,000
2019/12/26 1,410 1,420 1,403 1,404 106,500
2019/12/25 1,429 1,435 1,413 1,416 82,600
2019/12/24 1,427 1,450 1,414 1,417 111,100
2019/12/23 1,413 1,440 1,413 1,438 61,300
2019/12/20 1,416 1,430 1,407 1,412 76,100
2019/12/19 1,437 1,437 1,401 1,407 114,300
2019/12/18 1,462 1,478 1,440 1,450 88,700
2019/12/17 1,440 1,457 1,380 1,456 124,000
2019/12/16 1,463 1,463 1,437 1,441 103,700
2019/12/13 1,482 1,487 1,459 1,464 110,000
2019/12/12 1,502 1,508 1,486 1,486 91,800
2019/12/11 1,521 1,521 1,504 1,505 49,200
2019/12/10 1,526 1,530 1,516 1,524 49,600
2019/12/09 1,541 1,541 1,520 1,520 36,400
2019/12/06 1,529 1,539 1,517 1,523 62,800
2019/12/05 1,557 1,560 1,531 1,535 46,600
2019/12/04 1,541 1,555 1,528 1,547 82,200
2019/12/03 1,565 1,584 1,547 1,559 77,000
2019/12/02 1,601 1,604 1,570 1,577 79,700
2019/11/29 1,635 1,635 1,592 1,604 58,600
2019/11/28 1,621 1,631 1,609 1,621 51,000
2019/11/27 1,620 1,628 1,602 1,621 28,500
2019/11/26 1,621 1,626 1,604 1,620 30,000
2019/11/25 1,638 1,639 1,616 1,626 31,700
2019/11/22 1,628 1,634 1,599 1,628 57,300
2019/11/21 1,609 1,620 1,595 1,620 40,800
2019/11/20 1,582 1,620 1,581 1,603 34,400
2019/11/19 1,586 1,600 1,572 1,587 27,500
2019/11/18 1,587 1,588 1,570 1,577 21,600
2019/11/15 1,600 1,600 1,569 1,575 36,900
2019/11/14 1,632 1,633 1,586 1,596 35,500
2019/11/13 1,597 1,629 1,583 1,621 83,400
2019/11/12 1,630 1,633 1,565 1,585 97,500
2019/11/11 1,700 1,711 1,640 1,649 208,000
2019/11/08 1,658 1,683 1,642 1,679 129,700
2019/11/07 1,606 1,650 1,596 1,636 70,200
2019/11/06 1,618 1,631 1,605 1,613 45,100
2019/11/05 1,640 1,641 1,619 1,623 35,100
2019/11/01 1,628 1,641 1,628 1,635 25,800
2019/10/31 1,640 1,651 1,612 1,644 35,200
2019/10/30 1,624 1,643 1,615 1,631 21,700
2019/10/29 1,638 1,657 1,601 1,625 48,200
2019/10/28 1,645 1,658 1,631 1,641 32,200
2019/10/25 1,629 1,659 1,617 1,651 76,100
2019/10/24 1,571 1,640 1,570 1,628 68,900
2019/10/23 1,578 1,578 1,560 1,565 11,200
2019/10/21 1,578 1,583 1,564 1,567 10,200
2019/10/18 1,584 1,599 1,576 1,577 33,800
2019/10/17 1,564 1,590 1,564 1,580 24,900
2019/10/16 1,596 1,596 1,560 1,561 36,900
2019/10/15 1,552 1,595 1,552 1,585 53,500
2019/10/11 1,548 1,569 1,541 1,555 39,300
2019/10/10 1,552 1,566 1,544 1,548 27,500
2019/10/09 1,559 1,571 1,552 1,566 18,900
2019/10/08 1,579 1,580 1,552 1,566 35,200
2019/10/07 1,560 1,579 1,547 1,573 58,300
2019/10/04 1,533 1,550 1,484 1,543 103,600
2019/10/03 1,532 1,540 1,515 1,536 46,100
2019/10/02 1,550 1,560 1,540 1,545 42,700
2019/10/01 1,542 1,560 1,537 1,560 95,200
2019/09/30 1,565 1,568 1,530 1,548 56,100
2019/09/27 1,580 1,582 1,551 1,565 71,800
2019/09/26 1,618 1,628 1,601 1,605 99,900
2019/09/25 1,630 1,636 1,603 1,615 71,200
2019/09/24 1,555 1,620 1,555 1,620 134,700
2019/09/20 1,541 1,552 1,538 1,547 52,000
2019/09/19 1,562 1,574 1,529 1,542 68,200
2019/09/18 1,574 1,581 1,524 1,554 136,400
2019/09/17 1,568 1,586 1,560 1,578 74,800
2019/09/13 1,625 1,628 1,593 1,598 61,100
2019/09/12 1,619 1,625 1,582 1,612 62,700
2019/09/11 1,589 1,601 1,580 1,601 55,700
2019/09/10 1,575 1,603 1,570 1,581 55,700
2019/09/09 1,586 1,586 1,550 1,572 82,600
2019/09/06 1,600 1,601 1,586 1,590 56,500
2019/09/05 1,601 1,610 1,590 1,590 46,700
2019/09/04 1,608 1,610 1,590 1,590 56,700
2019/09/03 1,630 1,630 1,600 1,609 47,100
2019/09/02 1,601 1,645 1,587 1,643 58,700
2019/08/30 1,584 1,612 1,584 1,606 66,200
2019/08/29 1,624 1,630 1,572 1,583 92,600
2019/08/28 1,647 1,655 1,600 1,624 62,900
2019/08/27 1,676 1,683 1,636 1,637 79,400
2019/08/26 1,650 1,687 1,640 1,663 81,700
2019/08/23 1,691 1,719 1,668 1,690 86,800
2019/08/22 1,730 1,730 1,680 1,681 112,100
2019/08/21 1,761 1,761 1,700 1,717 134,800
2019/08/20 1,802 1,810 1,765 1,772 199,900
2019/08/19 1,785 1,810 1,750 1,778 120,900
2019/08/16 1,771 1,790 1,746 1,764 66,300
2019/08/15 1,726 1,789 1,726 1,772 118,200
2019/08/14 1,764 1,791 1,740 1,791 142,300
2019/08/13 1,719 1,780 1,701 1,763 152,500
2019/08/09 1,807 1,807 1,720 1,741 331,300
2019/08/08 1,840 1,840 1,790 1,800 562,400
2019/08/07 1,762 1,797 1,706 1,792 1,100,200
2019/08/06 1,599 1,678 1,572 1,648 129,200
2019/08/05 1,629 1,667 1,562 1,666 155,100
2019/08/02 1,615 1,658 1,606 1,631 135,300
2019/08/01 1,565 1,649 1,560 1,649 138,000
2019/07/31 1,555 1,594 1,545 1,586 97,800
2019/07/30 1,556 1,593 1,544 1,570 170,900
2019/07/29 1,605 1,610 1,554 1,569 139,800
2019/07/26 1,607 1,614 1,592 1,603 113,300
2019/07/25 1,656 1,657 1,613 1,616 81,300
2019/07/24 1,629 1,650 1,610 1,630 115,600
2019/07/23 1,600 1,634 1,592 1,611 121,900
2019/07/22 1,675 1,685 1,595 1,610 209,000
2019/07/19 1,689 1,724 1,663 1,669 158,000
2019/07/18 1,673 1,692 1,651 1,687 144,600
2019/07/17 1,672 1,700 1,650 1,699 183,700
2019/07/16 1,686 1,753 1,657 1,671 521,700
2019/07/12 1,720 1,726 1,620 1,655 644,200
2019/07/11 1,825 1,826 1,733 1,753 526,400
2019/07/10 1,850 1,871 1,783 1,826 819,900
2019/07/09 1,820 1,844 1,777 1,824 594,600
2019/07/08 1,799 1,853 1,760 1,783 1,091,100
2019/07/05 1,731 1,908 1,715 1,800 4,075,000
2019/07/04 1,642 1,706 1,615 1,698 988,100
2019/07/03 1,630 1,660 1,611 1,631 526,100
2019/07/02 1,575 1,629 1,558 1,629 598,500
2019/07/01 1,553 1,614 1,538 1,568 749,700
2019/06/28 1,575 1,630 1,532 1,552 1,738,400
2019/06/27 1,664 1,744 1,516 1,615 7,095,400

このページの先頭へ