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
2020/12/30 2,883 2,896 2,798 2,841 110,500
2020/12/29 2,819 2,849 2,758 2,846 140,200
2020/12/28 2,823 2,831 2,768 2,786 88,100
2020/12/25 2,848 2,864 2,770 2,773 81,400
2020/12/24 2,780 2,856 2,778 2,810 94,900
2020/12/23 2,784 2,805 2,754 2,777 68,100
2020/12/22 2,887 2,887 2,716 2,742 157,600
2020/12/21 2,810 2,905 2,809 2,902 161,400
2020/12/18 2,795 2,839 2,747 2,789 111,700
2020/12/17 2,777 2,833 2,772 2,811 152,200
2020/12/16 2,698 2,820 2,694 2,750 233,100
2020/12/15 2,753 2,790 2,660 2,660 408,300
2020/12/14 2,832 2,862 2,772 2,803 154,700
2020/12/11 2,850 2,878 2,811 2,858 109,000
2020/12/10 2,842 2,843 2,766 2,832 165,200
2020/12/09 3,040 3,050 2,826 2,870 243,900
2020/12/08 3,000 3,045 2,944 3,000 90,200
2020/12/07 3,045 3,075 2,993 3,010 122,800
2020/12/04 3,150 3,150 2,995 3,035 196,500
2020/12/03 3,145 3,285 3,030 3,065 331,600
2020/12/02 3,100 3,150 2,997 3,010 126,700
2020/12/01 3,220 3,255 3,115 3,135 96,900
2020/11/30 3,145 3,235 3,045 3,205 241,100
2020/11/27 3,150 3,160 3,030 3,075 132,100
2020/11/26 3,240 3,275 3,070 3,145 157,500
2020/11/25 3,265 3,355 3,160 3,240 178,700
2020/11/24 3,290 3,360 3,190 3,325 145,100
2020/11/20 3,095 3,230 3,095 3,210 202,700
2020/11/19 3,000 3,080 2,947 3,080 126,700
2020/11/18 2,910 3,075 2,910 3,030 185,500
2020/11/17 2,936 2,968 2,814 2,888 161,300
2020/11/16 3,045 3,050 2,930 2,995 114,500
2020/11/13 2,974 3,050 2,915 3,030 139,200
2020/11/12 2,821 2,970 2,810 2,956 210,600
2020/11/11 2,755 2,800 2,680 2,751 240,300
2020/11/10 3,030 3,150 2,729 2,749 411,000
2020/11/09 2,828 3,120 2,654 3,020 567,500
2020/11/06 2,849 2,910 2,781 2,825 197,100
2020/11/05 2,712 2,793 2,700 2,757 207,100
2020/11/04 2,623 2,696 2,611 2,657 96,700
2020/11/02 2,588 2,659 2,578 2,611 88,300
2020/10/30 2,700 2,727 2,588 2,617 112,400
2020/10/29 2,725 2,757 2,686 2,718 64,300
2020/10/28 2,790 2,857 2,742 2,754 79,800
2020/10/27 2,736 2,847 2,729 2,792 88,200
2020/10/26 2,883 2,910 2,786 2,786 97,400
2020/10/23 2,820 2,872 2,785 2,853 101,800
2020/10/22 2,900 2,920 2,808 2,820 103,200
2020/10/21 2,862 2,962 2,862 2,928 99,200
2020/10/20 2,815 2,934 2,815 2,887 131,400
2020/10/19 2,894 2,894 2,790 2,814 134,500
2020/10/16 2,850 2,852 2,762 2,779 182,200
2020/10/15 2,840 3,150 2,826 2,839 356,600
2020/10/14 2,698 2,760 2,675 2,696 65,500
2020/10/13 2,713 2,761 2,698 2,713 43,600
2020/10/12 2,777 2,782 2,695 2,713 57,400
2020/10/09 2,746 2,820 2,740 2,743 91,100
2020/10/08 2,820 2,864 2,732 2,743 138,000
2020/10/07 2,780 2,800 2,702 2,775 129,100
2020/10/06 2,690 2,816 2,657 2,809 228,300
2020/10/05 2,570 2,656 2,561 2,650 68,000
2020/10/02 2,690 2,709 2,559 2,570 121,300
2020/09/30 2,680 2,723 2,664 2,686 100,300
2020/09/29 2,572 2,736 2,556 2,678 203,400
2020/09/28 2,605 2,678 2,583 2,600 142,300
2020/09/25 2,586 2,634 2,553 2,571 103,000
2020/09/24 2,608 2,696 2,534 2,536 178,200
2020/09/23 2,535 2,663 2,532 2,608 156,400
2020/09/18 2,402 2,509 2,401 2,496 127,000
2020/09/17 2,519 2,519 2,394 2,402 130,400
2020/09/16 2,550 2,560 2,477 2,502 109,400
2020/09/15 2,450 2,541 2,448 2,535 103,100
2020/09/14 2,455 2,484 2,419 2,437 60,600
2020/09/11 2,384 2,462 2,380 2,440 99,500
2020/09/10 2,425 2,457 2,374 2,403 88,200
2020/09/09 2,307 2,452 2,307 2,431 125,000
2020/09/08 2,401 2,410 2,297 2,388 240,500
2020/09/07 2,533 2,565 2,431 2,437 204,000
2020/09/04 2,500 2,657 2,485 2,549 271,400
2020/09/03 2,558 2,558 2,451 2,528 237,800
2020/09/02 2,690 2,700 2,553 2,556 346,100
2020/09/01 2,648 2,720 2,581 2,685 315,000
2020/08/31 2,560 2,655 2,470 2,615 300,100
2020/08/28 2,530 2,962 2,312 2,505 1,213,100
2020/08/27 2,427 2,515 2,386 2,480 323,800
2020/08/26 2,240 2,412 2,240 2,410 282,800
2020/08/25 2,248 2,256 2,165 2,216 181,800
2020/08/24 2,087 2,273 2,087 2,265 271,400
2020/08/21 2,095 2,146 2,028 2,053 251,400
2020/08/20 1,941 2,100 1,940 2,095 283,400
2020/08/19 1,855 1,977 1,849 1,934 186,100
2020/08/18 1,801 1,863 1,798 1,855 130,500
2020/08/17 1,818 1,818 1,793 1,811 27,100
2020/08/14 1,775 1,809 1,762 1,805 48,500
2020/08/13 1,790 1,790 1,747 1,776 76,600
2020/08/12 1,800 1,823 1,774 1,792 96,500
2020/08/11 1,879 1,879 1,734 1,804 195,100
2020/08/07 1,880 1,967 1,844 1,879 249,300
2020/08/06 1,838 1,870 1,815 1,821 131,500
2020/08/05 1,874 1,875 1,813 1,838 92,100
2020/08/04 1,894 1,920 1,878 1,878 51,200
2020/08/03 1,922 1,978 1,864 1,890 103,800
2020/07/31 1,909 1,924 1,812 1,823 71,400
2020/07/30 1,876 1,910 1,868 1,895 29,800
2020/07/29 1,905 1,921 1,876 1,876 34,600
2020/07/28 1,950 1,965 1,920 1,933 31,800
2020/07/27 1,879 1,980 1,864 1,970 71,400
2020/07/22 1,920 1,920 1,868 1,880 31,900
2020/07/21 1,900 1,932 1,876 1,917 67,300
2020/07/20 1,853 1,888 1,834 1,875 37,200
2020/07/17 1,862 1,917 1,810 1,852 89,300
2020/07/16 1,989 1,989 1,880 1,897 122,100
2020/07/15 1,988 1,997 1,945 1,977 62,500
2020/07/14 2,038 2,116 1,927 1,988 266,100
2020/07/13 1,978 2,079 1,967 2,060 380,600
2020/07/10 1,815 1,917 1,799 1,891 359,100
2020/07/09 1,802 1,846 1,735 1,735 115,100
2020/07/08 1,759 1,794 1,722 1,791 68,200
2020/07/07 1,680 1,760 1,676 1,745 58,600
2020/07/06 1,670 1,700 1,635 1,680 31,100
2020/07/03 1,650 1,674 1,611 1,665 68,100
2020/07/02 1,719 1,736 1,660 1,660 58,700
2020/07/01 1,744 1,768 1,713 1,732 86,500
2020/06/30 1,687 1,731 1,676 1,729 78,400
2020/06/29 1,669 1,669 1,629 1,667 61,700
2020/06/26 1,647 1,671 1,615 1,671 50,800
2020/06/25 1,620 1,654 1,585 1,641 72,500
2020/06/24 1,662 1,663 1,611 1,623 89,100
2020/06/23 1,719 1,720 1,670 1,670 76,800
2020/06/22 1,732 1,754 1,701 1,730 71,900
2020/06/19 1,777 1,781 1,719 1,743 122,200
2020/06/18 1,780 1,794 1,707 1,781 117,600
2020/06/17 1,690 1,789 1,688 1,787 165,300
2020/06/16 1,666 1,709 1,644 1,682 103,900
2020/06/15 1,670 1,703 1,618 1,644 80,100
2020/06/12 1,562 1,692 1,554 1,673 160,900
2020/06/11 1,765 1,776 1,681 1,681 129,600
2020/06/10 1,763 1,798 1,753 1,781 119,900
2020/06/09 1,769 1,780 1,733 1,779 118,900
2020/06/08 1,735 1,776 1,723 1,755 200,300
2020/06/05 1,640 1,706 1,549 1,697 204,200
2020/06/04 1,700 1,710 1,654 1,654 107,900
2020/06/03 1,670 1,707 1,655 1,700 192,400
2020/06/02 1,622 1,680 1,601 1,679 168,500
2020/06/01 1,530 1,623 1,530 1,623 158,300
2020/05/29 1,478 1,558 1,459 1,540 196,600
2020/05/28 1,468 1,479 1,430 1,460 56,500
2020/05/27 1,460 1,462 1,430 1,459 35,300
2020/05/26 1,485 1,488 1,453 1,457 52,700
2020/05/25 1,469 1,490 1,460 1,483 101,100
2020/05/22 1,426 1,469 1,413 1,460 59,600
2020/05/21 1,469 1,480 1,408 1,429 130,800
2020/05/20 1,389 1,448 1,389 1,439 76,900
2020/05/19 1,351 1,418 1,341 1,404 76,900
2020/05/18 1,385 1,392 1,331 1,349 109,900
2020/05/15 1,425 1,427 1,385 1,393 107,000
2020/05/14 1,425 1,429 1,383 1,413 209,600
2020/05/13 1,241 1,280 1,231 1,245 48,900
2020/05/12 1,190 1,258 1,188 1,234 53,300
2020/05/11 1,177 1,190 1,164 1,189 34,900
2020/05/08 1,150 1,159 1,121 1,136 25,100
2020/05/07 1,150 1,184 1,139 1,167 43,800
2020/05/01 1,140 1,146 1,127 1,135 33,200
2020/04/30 1,168 1,168 1,138 1,143 80,700
2020/04/28 1,160 1,165 1,125 1,150 37,700
2020/04/27 1,144 1,144 1,101 1,130 44,400
2020/04/24 1,100 1,107 1,080 1,093 17,400
2020/04/23 1,094 1,115 1,079 1,091 30,100
2020/04/22 1,081 1,098 1,033 1,059 70,200
2020/04/21 1,110 1,110 1,075 1,098 60,400
2020/04/20 1,030 1,150 1,012 1,122 129,400
2020/04/17 980 1,000 976 1,000 17,900
2020/04/16 950 971 947 970 16,700
2020/04/15 958 969 928 951 46,700
2020/04/14 940 940 923 928 14,700
2020/04/13 926 940 912 930 48,100
2020/04/10 939 939 900 928 21,600
2020/04/09 964 982 937 937 25,900
2020/04/08 994 995 958 963 22,000
2020/04/07 967 994 967 992 12,700
2020/04/06 920 965 920 960 18,000
2020/04/03 942 970 920 920 22,000
2020/04/02 925 939 916 933 13,600
2020/04/01 901 956 900 929 38,700
2020/03/31 929 929 900 920 32,600
2020/03/30 900 906 880 899 35,100
2020/03/27 900 932 891 909 29,600
2020/03/26 934 934 862 876 25,300
2020/03/25 904 911 886 904 54,100
2020/03/24 840 874 821 841 41,900
2020/03/23 808 826 761 812 101,100
2020/03/19 929 929 808 808 75,200
2020/03/18 901 939 896 930 38,200
2020/03/17 852 895 851 887 30,000
2020/03/16 894 917 861 897 50,700
2020/03/13 816 883 795 849 104,400
2020/03/12 931 940 889 899 46,800
2020/03/11 960 985 927 946 56,200
2020/03/10 897 977 875 945 60,600
2020/03/09 1,021 1,026 951 965 74,900
2020/03/06 1,137 1,137 1,054 1,063 55,800
2020/03/05 1,152 1,160 1,131 1,154 31,400
2020/03/04 1,107 1,141 1,099 1,122 20,600
2020/03/03 1,172 1,172 1,108 1,115 28,500
2020/03/02 1,036 1,182 1,032 1,142 58,200
2020/02/28 1,074 1,132 1,066 1,066 98,000
2020/02/27 1,210 1,231 1,164 1,164 82,400
2020/02/26 1,264 1,269 1,220 1,226 73,800
2020/02/25 1,270 1,305 1,270 1,273 48,700
2020/02/21 1,304 1,332 1,304 1,322 31,800
2020/02/20 1,306 1,329 1,303 1,304 40,100
2020/02/19 1,310 1,327 1,302 1,302 34,600
2020/02/18 1,328 1,343 1,301 1,310 30,700
2020/02/17 1,350 1,370 1,341 1,345 86,100
2020/02/14 1,328 1,350 1,318 1,343 48,900
2020/02/13 1,320 1,337 1,310 1,318 14,200
2020/02/12 1,306 1,340 1,300 1,324 46,400
2020/02/10 1,331 1,340 1,301 1,319 57,600
2020/02/07 1,369 1,370 1,332 1,332 43,300
2020/02/06 1,325 1,379 1,325 1,362 77,000
2020/02/05 1,320 1,320 1,305 1,307 19,700
2020/02/04 1,280 1,316 1,280 1,307 28,600
2020/02/03 1,266 1,299 1,266 1,287 57,400
2020/01/31 1,309 1,324 1,301 1,309 40,700
2020/01/30 1,329 1,329 1,286 1,298 87,700
2020/01/29 1,350 1,352 1,322 1,331 27,300
2020/01/28 1,315 1,347 1,300 1,340 54,000
2020/01/27 1,338 1,346 1,311 1,325 81,100
2020/01/24 1,379 1,379 1,357 1,359 90,400
2020/01/23 1,387 1,397 1,370 1,373 73,200
2020/01/22 1,392 1,393 1,381 1,383 53,800
2020/01/21 1,402 1,411 1,391 1,392 59,600
2020/01/20 1,415 1,424 1,399 1,405 46,600
2020/01/17 1,426 1,430 1,412 1,412 29,500
2020/01/16 1,432 1,440 1,414 1,415 38,700
2020/01/15 1,430 1,444 1,430 1,433 48,200
2020/01/14 1,425 1,434 1,420 1,427 23,200
2020/01/10 1,420 1,430 1,412 1,413 31,400
2020/01/09 1,420 1,431 1,415 1,428 25,500
2020/01/08 1,447 1,448 1,390 1,403 109,700
2020/01/07 1,435 1,460 1,434 1,455 56,300
2020/01/06 1,432 1,453 1,432 1,439 63,600

このページの先頭へ