4516 日本新薬(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-10 | 4,000 | 4,053 | 3,871 | 3,958 | 496,600 | 3,958 |
2025-02-07 | 3,882 | 4,016 | 3,868 | 3,897 | 341,900 | 3,897 |
2025-02-06 | 3,889 | 3,914 | 3,861 | 3,900 | 182,600 | 3,900 |
2025-02-05 | 3,800 | 3,873 | 3,787 | 3,853 | 191,500 | 3,853 |
2025-02-04 | 3,775 | 3,879 | 3,759 | 3,814 | 358,400 | 3,814 |
2025-02-03 | 3,759 | 3,775 | 3,640 | 3,689 | 372,400 | 3,689 |
2025-01-31 | 3,773 | 3,777 | 3,737 | 3,765 | 241,200 | 3,765 |
2025-01-30 | 3,705 | 3,795 | 3,705 | 3,772 | 286,600 | 3,772 |
2025-01-29 | 3,730 | 3,740 | 3,669 | 3,700 | 328,100 | 3,700 |
2025-01-28 | 3,808 | 3,832 | 3,727 | 3,741 | 266,000 | 3,741 |
2025-01-27 | 3,807 | 3,826 | 3,779 | 3,795 | 192,800 | 3,795 |
2025-01-24 | 3,762 | 3,857 | 3,762 | 3,791 | 275,100 | 3,791 |
2025-01-23 | 3,729 | 3,803 | 3,729 | 3,769 | 254,900 | 3,769 |
2025-01-22 | 3,769 | 3,789 | 3,749 | 3,763 | 161,300 | 3,763 |
2025-01-21 | 3,704 | 3,754 | 3,701 | 3,748 | 157,700 | 3,748 |
2025-01-20 | 3,701 | 3,771 | 3,700 | 3,737 | 211,600 | 3,737 |
2025-01-17 | 3,800 | 3,816 | 3,706 | 3,707 | 197,100 | 3,707 |
2025-01-16 | 3,834 | 3,864 | 3,820 | 3,820 | 168,600 | 3,820 |
2025-01-15 | 3,850 | 3,888 | 3,780 | 3,819 | 241,300 | 3,819 |
2025-01-14 | 3,930 | 3,968 | 3,866 | 3,877 | 283,200 | 3,877 |
2025-01-10 | 3,980 | 3,994 | 3,941 | 3,958 | 188,800 | 3,958 |
2025-01-09 | 4,018 | 4,051 | 3,945 | 3,999 | 223,300 | 3,999 |
2025-01-08 | 4,047 | 4,074 | 4,010 | 4,010 | 198,400 | 4,010 |
2025-01-07 | 4,055 | 4,095 | 4,028 | 4,052 | 363,200 | 4,052 |
2025-01-06 | 3,997 | 4,088 | 3,961 | 4,036 | 293,900 | 4,036 |
分割・併合履歴 : [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株