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
2024-04-184,2754,3014,2434,244234,5004,244
2024-04-174,3354,3394,2724,285209,0004,285
2024-04-164,2634,3404,2404,336225,9004,336
2024-04-154,3004,3114,2634,280170,7004,280
2024-04-124,2474,3414,2454,339278,1004,339
2024-04-114,3264,3264,2474,255413,1004,255
2024-04-104,3224,3724,3214,334136,7004,334
2024-04-094,3414,3634,2974,336221,8004,336
2024-04-084,3754,3784,3394,362167,7004,362
2024-04-054,3114,3724,3004,372306,8004,372
2024-04-044,3334,3484,3024,332247,9004,332
2024-04-034,3014,3534,2674,318354,6004,318
2024-04-024,3974,4024,2874,315465,2004,315
2024-04-014,4804,4844,4154,417260,2004,417
2024-03-294,4804,4904,4554,470267,4004,470
2024-03-284,5894,5984,4454,487396,3004,487
2024-03-274,5994,6254,5744,624333,8004,624
2024-03-264,5604,5804,5144,573204,0004,573
2024-03-254,6624,6774,5674,567246,8004,567
2024-03-224,6604,6844,6154,656295,8004,656
2024-03-214,6504,6854,6204,671357,3004,671
2024-03-194,5804,6154,5634,615367,1004,615
2024-03-184,5244,6254,5134,621321,1004,621
2024-03-154,5014,5364,4814,521269,1004,521
2024-03-144,4924,5204,4384,520266,3004,520
2024-03-134,5144,5414,4644,492300,4004,492
2024-03-124,5794,5804,4444,543303,9004,543
2024-03-114,5334,5814,4824,556418,3004,556
2024-03-084,4244,5254,3504,520548,5004,520
2024-03-074,5604,6054,4514,494590,7004,494
2024-03-064,4314,5844,4144,566638,7004,566
2024-03-054,6454,6524,4844,512954,5004,512
2024-03-044,8014,8474,7794,785401,0004,785
2024-03-014,8054,9404,7904,790415,5004,790
2024-02-294,7904,8044,7164,770509,3004,770
2024-02-284,7944,8974,7814,792571,3004,792
2024-02-274,8074,8774,8004,864506,0004,864
2024-02-264,8604,9004,8014,818922,7004,818
2024-02-224,9314,9614,8404,840544,6004,840
2024-02-214,9414,9554,8964,931195,2004,931
2024-02-204,9724,9824,9454,950231,3004,950
2024-02-195,0495,0504,9464,962251,4004,962
2024-02-164,9385,0494,8915,049284,7005,049
2024-02-154,9124,9224,8274,888345,9004,888
2024-02-144,9424,9984,8574,932396,3004,932
2024-02-135,1005,1194,9174,943896,7004,943
2024-02-095,1455,2135,1105,169279,9005,169
2024-02-085,1205,1705,0865,147221,6005,147
2024-02-075,1615,1665,0675,110249,0005,110
2024-02-065,2255,2255,1175,131211,4005,131
2024-02-055,1895,2815,1855,238247,4005,238
2024-02-025,1825,2125,1605,163195,6005,163
2024-02-015,1825,2125,1495,189222,9005,189
2024-01-315,2005,2385,1455,235262,1005,235
2024-01-305,2525,3165,2245,234354,8005,234
2024-01-295,2875,3305,2125,241244,9005,241
2024-01-265,2495,2985,2305,251280,9005,251
2024-01-255,2835,3215,1935,268203,4005,268
2024-01-245,2165,3275,2075,298358,9005,298
2024-01-235,1925,2555,1655,180181,1005,180
2024-01-225,1265,1455,0935,120138,9005,120
2024-01-195,1125,1315,0715,101273,2005,101
2024-01-185,0875,1305,0845,110209,2005,110
2024-01-175,1545,1775,0885,109288,8005,109
2024-01-165,1855,2175,1455,157190,3005,157
2024-01-155,2865,2865,1775,202216,3005,202
2024-01-125,2535,2785,1975,258377,9005,258
2024-01-115,2905,2905,1755,189375,9005,189
2024-01-105,2255,2745,2045,240308,9005,240
2024-01-095,2465,2695,1895,248198,6005,248
2024-01-055,2555,2565,1625,192244,0005,192
2024-01-045,0665,2585,0315,254435,6005,254

分割・併合履歴 : [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株