新日本科学

2395

プライム/サービス業/SHIN NIPPON BIOMEDICAL LABORATORIES,LTD.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,520.0	1,574.0	1,520.0	1,553.0	-6.0	-0.38%	118,900
2026-03-12	1,572.0	1,579.0	1,544.0	1,559.0	-33.0	-2.07%	185,600
2026-03-11	1,581.0	1,618.0	1,574.0	1,592.0	+29.0	+1.86%	233,400
2026-03-10	1,565.0	1,572.0	1,520.0	1,563.0	+1.0	+0.06%	299,000
2026-03-09	1,519.0	1,564.0	1,509.0	1,562.0	-37.0	-2.31%	288,000
2026-03-06	1,565.0	1,606.0	1,557.0	1,599.0	+30.0	+1.91%	146,700
2026-03-05	1,552.0	1,580.0	1,546.0	1,569.0	+72.0	+4.81%	177,700
2026-03-04	1,561.0	1,575.0	1,495.0	1,497.0	-87.0	-5.49%	270,000
2026-03-03	1,665.0	1,672.0	1,584.0	1,584.0	-66.0	-4.00%	246,600
2026-03-02	1,670.0	1,670.0	1,629.0	1,650.0	-53.0	-3.11%	224,500
2026-02-27	1,686.0	1,708.0	1,682.0	1,703.0	+28.0	+1.67%	180,500
2026-02-26	1,628.0	1,684.0	1,628.0	1,675.0	+57.0	+3.52%	161,200
2026-02-25	1,650.0	1,650.0	1,613.0	1,618.0	-46.0	-2.76%	303,600
2026-02-24	1,712.0	1,720.0	1,664.0	1,664.0	-44.0	-2.58%	318,100
2026-02-20	1,762.0	1,790.0	1,706.0	1,708.0	-29.0	-1.67%	324,600
2026-02-19	1,704.0	1,746.0	1,677.0	1,737.0	+38.0	+2.24%	286,300
2026-02-18	1,690.0	1,712.0	1,663.0	1,699.0	+23.0	+1.37%	219,600
2026-02-17	1,688.0	1,700.0	1,659.0	1,676.0	-3.0	-0.18%	146,300
2026-02-16	1,722.0	1,722.0	1,658.0	1,679.0	-47.0	-2.72%	172,200
2026-02-13	1,703.0	1,749.0	1,693.0	1,726.0	+4.0	+0.23%	235,000
2026-02-12	1,760.0	1,769.0	1,708.0	1,722.0	-48.0	-2.71%	257,400
2026-02-10	1,637.0	1,773.0	1,631.0	1,770.0	+140.0	+8.59%	765,800
2026-02-09	1,676.0	1,699.0	1,609.0	1,630.0	-30.0	-1.81%	437,800
2026-02-06	1,620.0	1,710.0	1,581.0	1,660.0	+29.0	+1.78%	786,100
2026-02-05	1,643.0	1,650.0	1,622.0	1,631.0	-4.0	-0.24%	122,400
2026-02-04	1,620.0	1,645.0	1,612.0	1,635.0	+26.0	+1.62%	164,700
2026-02-03	1,598.0	1,615.0	1,598.0	1,609.0	+13.0	+0.81%	122,800
2026-02-02	1,610.0	1,623.0	1,586.0	1,596.0	-21.0	-1.30%	279,600
2026-01-30	1,625.0	1,626.0	1,606.0	1,617.0	+1.0	+0.06%	89,900
2026-01-29	1,595.0	1,628.0	1,568.0	1,616.0	+16.0	+1.00%	225,800
2026-01-28	1,585.0	1,614.0	1,582.0	1,600.0	+3.0	+0.19%	175,100
2026-01-27	1,603.0	1,603.0	1,567.0	1,597.0	-14.0	-0.87%	252,200
2026-01-26	1,620.0	1,624.0	1,597.0	1,611.0	-28.0	-1.71%	205,300
2026-01-23	1,637.0	1,649.0	1,623.0	1,639.0	+8.0	+0.49%	163,600
2026-01-22	1,605.0	1,646.0	1,603.0	1,631.0	+29.0	+1.81%	131,600
2026-01-21	1,622.0	1,635.0	1,602.0	1,602.0	-31.0	-1.90%	171,900
2026-01-20	1,636.0	1,641.0	1,619.0	1,633.0	-17.0	-1.03%	154,300
2026-01-19	1,635.0	1,650.0	1,612.0	1,650.0	+5.0	+0.30%	214,500
2026-01-16	1,671.0	1,677.0	1,622.0	1,645.0	-17.0	-1.02%	267,700
2026-01-15	1,620.0	1,667.0	1,619.0	1,662.0	+38.0	+2.34%	246,100
2026-01-14	1,611.0	1,641.0	1,606.0	1,624.0	+9.0	+0.56%	215,400
2026-01-13	1,660.0	1,660.0	1,615.0	1,615.0	-28.0	-1.70%	292,300
2026-01-09	1,650.0	1,657.0	1,628.0	1,643.0	-4.0	-0.24%	265,000
2026-01-08	1,680.0	1,683.0	1,635.0	1,647.0	-27.0	-1.61%	350,200
2026-01-07	1,685.0	1,702.0	1,640.0	1,674.0	+71.0	+4.43%	498,400
2026-01-06	1,629.0	1,644.0	1,593.0	1,603.0	-19.0	-1.17%	324,200
2026-01-05	1,688.0	1,697.0	1,622.0	1,622.0	-50.0	-2.99%	357,000
2025-12-30	1,695.0	1,717.0	1,662.0	1,672.0	-30.0	-1.76%	234,100
2025-12-29	1,717.0	1,736.0	1,676.0	1,702.0	-27.0	-1.56%	328,600
2025-12-26	1,755.0	1,760.0	1,719.0	1,729.0	-18.0	-1.03%	178,700
2025-12-25	1,737.0	1,778.0	1,732.0	1,747.0	+14.0	+0.81%	154,300
2025-12-24	1,769.0	1,776.0	1,725.0	1,733.0	-61.0	-3.40%	333,600
2025-12-23	1,810.0	1,845.0	1,793.0	1,794.0	-44.0	-2.39%	237,200
2025-12-22	1,893.0	1,897.0	1,793.0	1,838.0	-44.0	-2.34%	343,300
2025-12-19	1,849.0	1,914.0	1,833.0	1,882.0	+46.0	+2.51%	342,900
2025-12-18	1,814.0	1,873.0	1,811.0	1,836.0	+5.0	+0.27%	214,400
2025-12-17	1,857.0	1,875.0	1,831.0	1,831.0	-22.0	-1.19%	159,900
2025-12-16	1,919.0	1,919.0	1,848.0	1,853.0	-58.0	-3.04%	214,300
2025-12-15	1,894.0	1,926.0	1,880.0	1,911.0	+26.0	+1.38%	193,300
2025-12-12	1,960.0	1,977.0	1,880.0	1,885.0	-67.0	-3.43%	298,900
2025-12-11	1,955.0	2,005.0	1,945.0	1,952.0	+12.0	+0.62%	343,800
2025-12-10	1,930.0	1,940.0	1,904.0	1,940.0	+7.0	+0.36%	184,700
2025-12-09	1,900.0	1,994.0	1,890.0	1,933.0	+73.0	+3.92%	554,000
2025-12-08	1,805.0	1,866.0	1,797.0	1,860.0	+47.0	+2.59%	310,400
2025-12-05	1,829.0	1,855.0	1,813.0	1,813.0	-44.0	-2.37%	189,600
2025-12-04	1,829.0	1,878.0	1,805.0	1,857.0	+68.0	+3.80%	428,000
2025-12-03	1,760.0	1,815.0	1,696.0	1,789.0	+16.0	+0.90%	410,400
2025-12-02	1,812.0	1,848.0	1,772.0	1,773.0	-47.0	-2.58%	299,100
2025-12-01	1,823.0	1,835.0	1,800.0	1,820.0	-3.0	-0.16%	177,500
2025-11-28	1,763.0	1,866.0	1,757.0	1,823.0	+59.0	+3.34%	705,200
2025-11-27	1,768.0	1,792.0	1,750.0	1,764.0	-15.0	-0.84%	226,200
2025-11-26	1,724.0	1,779.0	1,700.0	1,779.0	+35.0	+2.01%	298,100
2025-11-25	1,718.0	1,777.0	1,715.0	1,744.0	+45.0	+2.65%	330,500
2025-11-21	1,640.0	1,699.0	1,639.0	1,699.0	+68.0	+4.17%	312,200
2025-11-20	1,646.0	1,669.0	1,625.0	1,631.0	-1.0	-0.06%	271,700
2025-11-19	1,632.0	1,697.0	1,632.0	1,632.0	+12.0	+0.74%	358,000
2025-11-18	1,593.0	1,625.0	1,576.0	1,620.0	+44.0	+2.79%	323,400
2025-11-17	1,576.0	1,596.0	1,574.0	1,576.0	+1.0	+0.06%	206,400
2025-11-14	1,540.0	1,609.0	1,537.0	1,575.0	+30.0	+1.94%	339,900
2025-11-13	1,518.0	1,550.0	1,518.0	1,545.0	+37.0	+2.45%	205,900
2025-11-12	1,520.0	1,526.0	1,496.0	1,508.0	-11.0	-0.72%	233,600
2025-11-11	1,503.0	1,542.0	1,502.0	1,519.0	+7.0	+0.46%	362,600
2025-11-10	1,577.0	1,591.0	1,501.0	1,512.0	+17.0	+1.14%	527,800
2025-11-07	1,442.0	1,500.0	1,318.0	1,495.0	+45.0	+3.10%	961,300
2025-11-06	1,451.0	1,464.0	1,440.0	1,450.0	+17.0	+1.19%	194,400
2025-11-05	1,449.0	1,474.0	1,413.0	1,433.0	-46.0	-3.11%	281,000
2025-11-04	1,458.0	1,482.0	1,447.0	1,479.0	+21.0	+1.44%	164,600
2025-10-31	1,452.0	1,464.0	1,438.0	1,458.0	0.0	0.00%	114,800
2025-10-30	1,445.0	1,464.0	1,438.0	1,458.0	+11.0	+0.76%	188,000
2025-10-29	1,495.0	1,499.0	1,445.0	1,447.0	-44.0	-2.95%	227,600
2025-10-28	1,535.0	1,535.0	1,489.0	1,491.0	-49.0	-3.18%	225,000
2025-10-27	1,534.0	1,556.0	1,534.0	1,540.0	+15.0	+0.98%	134,300
2025-10-24	1,554.0	1,560.0	1,516.0	1,525.0	-29.0	-1.87%	183,100
2025-10-23	1,577.0	1,585.0	1,554.0	1,554.0	-38.0	-2.39%	160,200
2025-10-22	1,592.0	1,602.0	1,583.0	1,592.0	-2.0	-0.13%	177,200
2025-10-21	1,600.0	1,603.0	1,584.0	1,594.0	+14.0	+0.89%	185,100
2025-10-20	1,593.0	1,594.0	1,575.0	1,580.0	+13.0	+0.83%	69,800
2025-10-17	1,580.0	1,582.0	1,566.0	1,567.0	-21.0	-1.32%	89,000
2025-10-16	1,616.0	1,625.0	1,585.0	1,588.0	-33.0	-2.04%	107,000
2025-10-15	1,600.0	1,621.0	1,590.0	1,621.0	+36.0	+2.27%	122,900
2025-10-14	1,600.0	1,620.0	1,563.0	1,585.0	-48.0	-2.94%	215,500
2025-10-10	1,650.0	1,659.0	1,626.0	1,633.0	-37.0	-2.22%	133,600
2025-10-09	1,664.0	1,674.0	1,650.0	1,670.0	+6.0	+0.36%	90,100
2025-10-08	1,691.0	1,698.0	1,656.0	1,664.0	-29.0	-1.71%	131,800
2025-10-07	1,708.0	1,723.0	1,691.0	1,693.0	-27.0	-1.57%	150,200
2025-10-06	1,749.0	1,760.0	1,701.0	1,720.0	+41.0	+2.44%	246,800
2025-10-03	1,642.0	1,688.0	1,642.0	1,679.0	+38.0	+2.32%	174,500
2025-10-02	1,640.0	1,644.0	1,612.0	1,641.0	+24.0	+1.48%	164,500
2025-10-01	1,701.0	1,701.0	1,610.0	1,617.0	-86.0	-5.05%	324,400
2025-09-30	1,701.0	1,714.0	1,678.0	1,703.0	-1.0	-0.06%	128,900
2025-09-29	1,734.0	1,745.0	1,704.0	1,704.0	-30.0	-1.73%	149,300
2025-09-26	1,751.0	1,757.0	1,729.0	1,734.0	-11.0	-0.63%	135,900
2025-09-25	1,747.0	1,752.0	1,731.0	1,745.0	-5.0	-0.29%	139,200
2025-09-24	1,745.0	1,752.0	1,726.0	1,750.0	+22.0	+1.27%	166,600
2025-09-22	1,724.0	1,749.0	1,717.0	1,728.0	+4.0	+0.23%	141,500
2025-09-19	1,725.0	1,753.0	1,699.0	1,724.0	+14.0	+0.82%	270,200
2025-09-18	1,728.0	1,731.0	1,697.0	1,710.0	+5.0	+0.29%	156,800
2025-09-17	1,738.0	1,748.0	1,688.0	1,705.0	-31.0	-1.79%	244,600
2025-09-16	1,682.0	1,748.0	1,670.0	1,736.0	+49.0	+2.90%	240,300
2025-09-12	1,707.0	1,712.0	1,687.0	1,687.0	—	—	156,300

直近120営業日分を表示