4516 日本新薬(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-28 | 4,589 | 4,598 | 4,445 | 4,487 | 396,300 | 4,487 |
2024-03-27 | 4,599 | 4,625 | 4,574 | 4,624 | 333,800 | 4,624 |
2024-03-26 | 4,560 | 4,580 | 4,514 | 4,573 | 204,000 | 4,573 |
2024-03-25 | 4,662 | 4,677 | 4,567 | 4,567 | 246,800 | 4,567 |
2024-03-22 | 4,660 | 4,684 | 4,615 | 4,656 | 295,800 | 4,656 |
2024-03-21 | 4,650 | 4,685 | 4,620 | 4,671 | 357,300 | 4,671 |
2024-03-19 | 4,580 | 4,615 | 4,563 | 4,615 | 367,100 | 4,615 |
2024-03-18 | 4,524 | 4,625 | 4,513 | 4,621 | 321,100 | 4,621 |
2024-03-15 | 4,501 | 4,536 | 4,481 | 4,521 | 269,100 | 4,521 |
2024-03-14 | 4,492 | 4,520 | 4,438 | 4,520 | 266,300 | 4,520 |
2024-03-13 | 4,514 | 4,541 | 4,464 | 4,492 | 300,400 | 4,492 |
2024-03-12 | 4,579 | 4,580 | 4,444 | 4,543 | 303,900 | 4,543 |
2024-03-11 | 4,533 | 4,581 | 4,482 | 4,556 | 418,300 | 4,556 |
2024-03-08 | 4,424 | 4,525 | 4,350 | 4,520 | 548,500 | 4,520 |
2024-03-07 | 4,560 | 4,605 | 4,451 | 4,494 | 590,700 | 4,494 |
2024-03-06 | 4,431 | 4,584 | 4,414 | 4,566 | 638,700 | 4,566 |
2024-03-05 | 4,645 | 4,652 | 4,484 | 4,512 | 954,500 | 4,512 |
2024-03-04 | 4,801 | 4,847 | 4,779 | 4,785 | 401,000 | 4,785 |
2024-03-01 | 4,805 | 4,940 | 4,790 | 4,790 | 415,500 | 4,790 |
2024-02-29 | 4,790 | 4,804 | 4,716 | 4,770 | 509,300 | 4,770 |
2024-02-28 | 4,794 | 4,897 | 4,781 | 4,792 | 571,300 | 4,792 |
2024-02-27 | 4,807 | 4,877 | 4,800 | 4,864 | 506,000 | 4,864 |
2024-02-26 | 4,860 | 4,900 | 4,801 | 4,818 | 922,700 | 4,818 |
2024-02-22 | 4,931 | 4,961 | 4,840 | 4,840 | 544,600 | 4,840 |
2024-02-21 | 4,941 | 4,955 | 4,896 | 4,931 | 195,200 | 4,931 |
2024-02-20 | 4,972 | 4,982 | 4,945 | 4,950 | 231,300 | 4,950 |
2024-02-19 | 5,049 | 5,050 | 4,946 | 4,962 | 251,400 | 4,962 |
2024-02-16 | 4,938 | 5,049 | 4,891 | 5,049 | 284,700 | 5,049 |
2024-02-15 | 4,912 | 4,922 | 4,827 | 4,888 | 345,900 | 4,888 |
2024-02-14 | 4,942 | 4,998 | 4,857 | 4,932 | 396,300 | 4,932 |
2024-02-13 | 5,100 | 5,119 | 4,917 | 4,943 | 896,700 | 4,943 |
2024-02-09 | 5,145 | 5,213 | 5,110 | 5,169 | 279,900 | 5,169 |
2024-02-08 | 5,120 | 5,170 | 5,086 | 5,147 | 221,600 | 5,147 |
2024-02-07 | 5,161 | 5,166 | 5,067 | 5,110 | 249,000 | 5,110 |
2024-02-06 | 5,225 | 5,225 | 5,117 | 5,131 | 211,400 | 5,131 |
2024-02-05 | 5,189 | 5,281 | 5,185 | 5,238 | 247,400 | 5,238 |
2024-02-02 | 5,182 | 5,212 | 5,160 | 5,163 | 195,600 | 5,163 |
2024-02-01 | 5,182 | 5,212 | 5,149 | 5,189 | 222,900 | 5,189 |
2024-01-31 | 5,200 | 5,238 | 5,145 | 5,235 | 262,100 | 5,235 |
2024-01-30 | 5,252 | 5,316 | 5,224 | 5,234 | 354,800 | 5,234 |
2024-01-29 | 5,287 | 5,330 | 5,212 | 5,241 | 244,900 | 5,241 |
2024-01-26 | 5,249 | 5,298 | 5,230 | 5,251 | 280,900 | 5,251 |
2024-01-25 | 5,283 | 5,321 | 5,193 | 5,268 | 203,400 | 5,268 |
2024-01-24 | 5,216 | 5,327 | 5,207 | 5,298 | 358,900 | 5,298 |
2024-01-23 | 5,192 | 5,255 | 5,165 | 5,180 | 181,100 | 5,180 |
2024-01-22 | 5,126 | 5,145 | 5,093 | 5,120 | 138,900 | 5,120 |
2024-01-19 | 5,112 | 5,131 | 5,071 | 5,101 | 273,200 | 5,101 |
2024-01-18 | 5,087 | 5,130 | 5,084 | 5,110 | 209,200 | 5,110 |
2024-01-17 | 5,154 | 5,177 | 5,088 | 5,109 | 288,800 | 5,109 |
2024-01-16 | 5,185 | 5,217 | 5,145 | 5,157 | 190,300 | 5,157 |
2024-01-15 | 5,286 | 5,286 | 5,177 | 5,202 | 216,300 | 5,202 |
2024-01-12 | 5,253 | 5,278 | 5,197 | 5,258 | 377,900 | 5,258 |
2024-01-11 | 5,290 | 5,290 | 5,175 | 5,189 | 375,900 | 5,189 |
2024-01-10 | 5,225 | 5,274 | 5,204 | 5,240 | 308,900 | 5,240 |
2024-01-09 | 5,246 | 5,269 | 5,189 | 5,248 | 198,600 | 5,248 |
2024-01-05 | 5,255 | 5,256 | 5,162 | 5,192 | 244,000 | 5,192 |
2024-01-04 | 5,066 | 5,258 | 5,031 | 5,254 | 435,600 | 5,254 |
分割・併合履歴 : [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株