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
2021/12/30 1,187 1,189 1,171 1,181 49,500
2021/12/29 1,168 1,198 1,166 1,198 73,500
2021/12/28 1,150 1,168 1,145 1,168 122,900
2021/12/27 1,190 1,192 1,132 1,135 149,700
2021/12/24 1,182 1,200 1,175 1,186 118,300
2021/12/23 1,180 1,185 1,161 1,172 114,800
2021/12/22 1,157 1,177 1,155 1,172 67,000
2021/12/21 1,133 1,159 1,133 1,147 84,900
2021/12/20 1,142 1,148 1,115 1,133 153,100
2021/12/17 1,180 1,189 1,138 1,143 199,400
2021/12/16 1,205 1,219 1,181 1,189 141,700
2021/12/15 1,182 1,215 1,180 1,193 184,700
2021/12/14 1,172 1,194 1,158 1,177 152,000
2021/12/13 1,139 1,176 1,132 1,170 158,600
2021/12/10 1,155 1,155 1,120 1,124 179,700
2021/12/09 1,170 1,172 1,157 1,164 122,100
2021/12/08 1,174 1,184 1,165 1,174 179,100
2021/12/07 1,157 1,180 1,144 1,180 226,900
2021/12/06 1,205 1,205 1,169 1,172 136,300
2021/12/03 1,180 1,202 1,165 1,194 187,800
2021/12/02 1,188 1,222 1,185 1,193 116,400
2021/12/01 1,216 1,216 1,180 1,196 158,900
2021/11/30 1,255 1,265 1,213 1,243 513,400
2021/11/29 1,250 1,279 1,231 1,251 141,000
2021/11/26 1,292 1,293 1,261 1,279 151,100
2021/11/25 1,300 1,326 1,297 1,306 187,200
2021/11/24 1,349 1,349 1,305 1,318 281,600
2021/11/22 1,370 1,378 1,355 1,370 236,300
2021/11/19 1,402 1,411 1,373 1,382 230,800
2021/11/18 1,438 1,446 1,417 1,425 154,900
2021/11/17 1,480 1,494 1,448 1,454 230,500
2021/11/16 1,480 1,498 1,440 1,490 414,300
2021/11/15 1,557 1,572 1,494 1,495 528,200
2021/11/12 1,625 1,632 1,603 1,619 109,200
2021/11/11 1,623 1,629 1,601 1,624 74,500
2021/11/10 1,631 1,654 1,631 1,637 70,600
2021/11/09 1,666 1,669 1,633 1,642 81,400
2021/11/08 1,702 1,710 1,662 1,671 96,300
2021/11/05 1,746 1,746 1,688 1,702 81,800
2021/11/04 1,729 1,760 1,716 1,760 104,400
2021/11/02 1,731 1,731 1,698 1,702 39,400
2021/11/01 1,700 1,734 1,697 1,732 48,000
2021/10/29 1,716 1,716 1,681 1,686 49,900
2021/10/28 1,691 1,717 1,689 1,716 44,800
2021/10/27 1,714 1,723 1,690 1,708 39,700
2021/10/26 1,719 1,729 1,709 1,711 49,400
2021/10/25 1,735 1,735 1,686 1,705 102,200
2021/10/22 1,730 1,751 1,730 1,738 80,300
2021/10/21 1,770 1,770 1,722 1,726 112,200
2021/10/20 1,780 1,794 1,772 1,777 36,400
2021/10/19 1,785 1,787 1,765 1,765 42,800
2021/10/18 1,820 1,826 1,780 1,781 62,800
2021/10/15 1,798 1,814 1,798 1,814 25,000
2021/10/14 1,800 1,820 1,792 1,797 36,900
2021/10/13 1,815 1,822 1,795 1,797 53,100
2021/10/12 1,845 1,845 1,815 1,815 31,300
2021/10/11 1,827 1,840 1,818 1,840 26,300
2021/10/08 1,820 1,842 1,818 1,827 27,300
2021/10/07 1,826 1,857 1,819 1,821 34,300
2021/10/06 1,819 1,855 1,819 1,830 50,400
2021/10/05 1,820 1,828 1,780 1,808 59,000
2021/10/04 1,856 1,860 1,822 1,828 46,300
2021/10/01 1,860 1,870 1,831 1,855 85,200
2021/09/30 1,894 1,900 1,878 1,887 53,200
2021/09/29 1,887 1,890 1,855 1,880 179,100
2021/09/28 1,998 1,998 1,929 1,942 223,200
2021/09/27 2,010 2,018 1,998 1,999 66,800
2021/09/24 1,991 2,002 1,981 1,999 54,000
2021/09/22 1,996 1,996 1,951 1,961 105,500
2021/09/21 1,999 2,030 1,979 2,022 68,500
2021/09/17 1,958 2,005 1,950 2,005 57,600
2021/09/16 2,008 2,015 1,941 1,958 105,200
2021/09/15 2,013 2,020 2,001 2,008 58,600
2021/09/14 2,031 2,050 2,011 2,015 80,600
2021/09/13 2,050 2,062 2,024 2,031 65,000
2021/09/10 2,037 2,050 2,024 2,050 82,100
2021/09/09 2,044 2,044 2,014 2,025 71,900
2021/09/08 2,029 2,044 2,019 2,030 79,000
2021/09/07 2,032 2,044 2,003 2,018 77,100
2021/09/06 1,995 2,030 1,976 2,012 118,200
2021/09/03 1,941 1,998 1,938 1,952 130,000
2021/09/02 1,898 1,919 1,898 1,910 70,600
2021/09/01 1,877 1,888 1,867 1,877 46,300
2021/08/31 1,890 1,896 1,860 1,877 85,700
2021/08/30 1,860 1,886 1,850 1,884 60,000
2021/08/27 1,812 1,845 1,808 1,845 59,600
2021/08/26 1,808 1,816 1,803 1,810 37,100
2021/08/25 1,808 1,836 1,797 1,815 88,900
2021/08/24 1,782 1,801 1,770 1,789 85,900
2021/08/23 1,775 1,789 1,763 1,777 52,800
2021/08/20 1,798 1,805 1,760 1,762 65,600
2021/08/19 1,806 1,830 1,796 1,796 43,700
2021/08/18 1,812 1,817 1,795 1,806 77,000
2021/08/17 1,820 1,836 1,812 1,817 68,400
2021/08/16 1,838 1,854 1,819 1,819 65,500
2021/08/13 1,846 1,852 1,793 1,824 122,200
2021/08/12 1,850 1,884 1,848 1,862 93,800
2021/08/11 1,880 1,893 1,835 1,846 199,000
2021/08/10 1,889 1,909 1,859 1,873 275,400
2021/08/06 2,030 2,084 2,030 2,069 67,700
2021/08/05 2,052 2,075 2,030 2,030 30,700
2021/08/04 2,088 2,088 2,045 2,052 37,300
2021/08/03 2,052 2,096 2,052 2,092 52,200
2021/08/02 2,032 2,068 2,030 2,057 32,500
2021/07/30 2,072 2,072 2,025 2,025 55,900
2021/07/29 2,052 2,082 2,052 2,072 32,500
2021/07/28 2,084 2,085 2,051 2,051 38,000
2021/07/27 2,090 2,098 2,075 2,084 34,500
2021/07/26 2,091 2,107 2,076 2,090 52,700
2021/07/21 2,058 2,085 2,057 2,082 40,800
2021/07/20 2,020 2,058 2,015 2,045 42,300
2021/07/19 2,083 2,084 2,035 2,041 56,500
2021/07/16 2,065 2,090 2,062 2,064 34,300
2021/07/15 2,078 2,094 2,053 2,053 55,900
2021/07/14 2,072 2,087 2,052 2,078 48,300
2021/07/13 2,075 2,090 2,068 2,075 50,500
2021/07/12 2,090 2,100 2,044 2,085 106,600
2021/07/09 2,114 2,127 2,057 2,085 109,100
2021/07/08 2,159 2,189 2,124 2,164 108,100
2021/07/07 2,237 2,244 2,180 2,186 111,000
2021/07/06 2,316 2,316 2,230 2,246 76,000
2021/07/05 2,330 2,347 2,300 2,314 62,700
2021/07/02 2,270 2,317 2,267 2,317 89,200
2021/07/01 2,268 2,275 2,224 2,244 48,500
2021/06/30 2,272 2,275 2,225 2,228 46,000
2021/06/29 2,240 2,280 2,231 2,255 74,300
2021/06/28 2,210 2,219 2,180 2,217 62,100
2021/06/25 2,255 2,257 2,196 2,222 55,700
2021/06/24 2,292 2,303 2,199 2,210 82,700
2021/06/23 2,210 2,303 2,210 2,286 160,900
2021/06/22 2,085 2,206 2,085 2,201 94,800
2021/06/21 2,090 2,092 2,054 2,067 36,300
2021/06/18 2,154 2,169 2,091 2,092 50,000
2021/06/17 2,173 2,199 2,151 2,153 36,400
2021/06/16 2,159 2,169 2,140 2,168 28,000
2021/06/15 2,148 2,159 2,140 2,154 31,700
2021/06/14 2,118 2,149 2,118 2,149 28,900
2021/06/11 2,138 2,143 2,112 2,118 31,100
2021/06/10 2,117 2,146 2,115 2,137 36,500
2021/06/09 2,118 2,131 2,095 2,114 39,000
2021/06/08 2,074 2,118 2,052 2,118 57,000
2021/06/07 2,100 2,108 2,067 2,077 52,000
2021/06/04 2,081 2,118 2,070 2,101 60,500
2021/06/03 2,035 2,093 2,027 2,093 67,200
2021/06/02 2,033 2,080 2,020 2,053 105,700
2021/06/01 2,051 2,065 2,013 2,034 99,700
2021/05/31 2,159 2,159 2,051 2,057 77,500
2021/05/28 2,140 2,162 2,115 2,115 44,800
2021/05/27 2,080 2,155 2,079 2,140 123,100
2021/05/26 2,080 2,098 2,074 2,093 48,900
2021/05/25 2,118 2,126 2,083 2,102 52,000
2021/05/24 2,198 2,205 2,129 2,134 58,600
2021/05/21 2,168 2,195 2,157 2,178 52,000
2021/05/20 2,152 2,176 2,151 2,161 47,500
2021/05/19 2,173 2,179 2,138 2,156 68,100
2021/05/18 2,165 2,214 2,140 2,198 74,600
2021/05/17 2,252 2,275 2,142 2,157 74,200
2021/05/14 2,249 2,249 2,144 2,198 193,900
2021/05/13 2,160 2,309 2,118 2,250 346,300
2021/05/12 2,046 2,183 2,029 2,160 222,600
2021/05/11 2,087 2,088 2,003 2,010 99,500
2021/05/10 2,108 2,113 2,084 2,094 47,100
2021/05/07 2,100 2,113 2,078 2,079 36,500
2021/05/06 2,098 2,132 2,088 2,100 72,800
2021/04/30 2,109 2,116 2,080 2,082 79,200
2021/04/28 2,138 2,138 2,102 2,122 202,100
2021/04/27 2,162 2,163 2,101 2,101 108,600
2021/04/26 2,183 2,190 2,168 2,180 53,700
2021/04/23 2,193 2,230 2,182 2,184 80,300
2021/04/22 2,180 2,234 2,180 2,230 67,300
2021/04/21 2,166 2,226 2,162 2,173 81,600
2021/04/20 2,212 2,237 2,161 2,216 75,400
2021/04/19 2,260 2,260 2,218 2,221 92,800
2021/04/16 2,237 2,277 2,223 2,262 107,800
2021/04/15 2,226 2,250 2,203 2,223 73,200
2021/04/14 2,203 2,249 2,203 2,244 59,700
2021/04/13 2,201 2,249 2,200 2,226 82,200
2021/04/12 2,200 2,236 2,200 2,217 72,300
2021/04/09 2,218 2,253 2,185 2,233 104,900
2021/04/08 2,290 2,296 2,245 2,252 91,800
2021/04/07 2,321 2,350 2,284 2,332 140,900
2021/04/06 2,292 2,330 2,266 2,327 97,100
2021/04/05 2,333 2,340 2,293 2,305 60,500
2021/04/02 2,339 2,341 2,312 2,338 40,100
2021/04/01 2,338 2,344 2,312 2,342 53,700
2021/03/31 2,330 2,345 2,298 2,338 70,600
2021/03/30 2,312 2,347 2,300 2,332 84,300
2021/03/29 2,373 2,390 2,287 2,318 112,600
2021/03/26 2,307 2,383 2,301 2,369 84,300
2021/03/25 2,269 2,308 2,243 2,277 80,300
2021/03/24 2,320 2,334 2,249 2,250 108,500
2021/03/23 2,389 2,408 2,350 2,350 71,100
2021/03/22 2,359 2,369 2,338 2,359 49,200
2021/03/19 2,350 2,387 2,316 2,339 115,800
2021/03/18 2,380 2,383 2,323 2,370 111,200
2021/03/17 2,378 2,402 2,355 2,395 81,300
2021/03/16 2,400 2,405 2,364 2,404 82,300
2021/03/15 2,448 2,448 2,388 2,405 56,100
2021/03/12 2,471 2,471 2,391 2,424 104,500
2021/03/11 2,330 2,449 2,329 2,435 181,400
2021/03/10 2,261 2,342 2,258 2,327 118,600
2021/03/09 2,240 2,254 2,181 2,250 136,200
2021/03/08 2,287 2,325 2,251 2,272 54,700
2021/03/05 2,263 2,274 2,201 2,264 87,300
2021/03/04 2,271 2,279 2,211 2,263 94,000
2021/03/03 2,353 2,368 2,257 2,300 103,900
2021/03/02 2,392 2,430 2,353 2,363 98,500
2021/03/01 2,399 2,403 2,322 2,342 150,800
2021/02/26 2,343 2,443 2,343 2,414 173,600
2021/02/25 2,418 2,434 2,343 2,343 277,000
2021/02/24 2,475 2,482 2,359 2,372 222,800
2021/02/22 2,590 2,592 2,470 2,485 206,000
2021/02/19 2,662 2,662 2,545 2,590 158,000
2021/02/18 2,723 2,756 2,661 2,665 149,200
2021/02/17 2,740 2,757 2,705 2,722 95,200
2021/02/16 2,771 2,803 2,722 2,728 100,000
2021/02/15 2,856 2,895 2,761 2,776 145,000
2021/02/12 2,902 2,904 2,844 2,853 162,400
2021/02/10 2,810 2,961 2,785 2,913 401,900
2021/02/09 2,709 2,773 2,693 2,768 334,900
2021/02/08 2,821 2,826 2,677 2,711 641,800
2021/02/05 2,860 2,939 2,860 2,926 230,600
2021/02/04 2,831 2,853 2,794 2,845 119,000
2021/02/03 2,734 2,834 2,716 2,834 135,600
2021/02/02 2,683 2,738 2,681 2,734 103,600
2021/02/01 2,676 2,733 2,676 2,697 83,500
2021/01/29 2,700 2,738 2,676 2,687 230,200
2021/01/28 2,780 2,840 2,683 2,687 604,100
2021/01/27 2,909 2,917 2,795 2,800 184,100
2021/01/26 2,923 2,945 2,881 2,921 150,300
2021/01/25 2,919 2,973 2,907 2,953 180,100
2021/01/22 2,789 2,909 2,756 2,901 246,900
2021/01/21 2,725 2,770 2,702 2,763 242,500
2021/01/20 2,744 2,746 2,706 2,729 180,900
2021/01/19 2,749 2,756 2,688 2,699 122,900
2021/01/18 2,770 2,824 2,732 2,753 144,500
2021/01/15 2,900 2,938 2,810 2,810 130,600
2021/01/14 2,955 3,000 2,874 2,894 190,600
2021/01/13 2,941 2,977 2,923 2,959 163,200
2021/01/12 2,950 2,998 2,879 2,941 179,800
2021/01/08 2,911 3,000 2,901 2,913 228,300
2021/01/07 2,860 2,909 2,850 2,901 117,200
2021/01/06 2,900 2,901 2,840 2,871 78,200
2021/01/05 2,875 2,910 2,832 2,897 102,800
2021/01/04 2,895 2,949 2,746 2,878 194,000

このページの先頭へ