日本新薬
4516プライム/医薬品/Nippon Shinyaku Co.,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 | 5,344.0 | 5,499.0 | 5,329.0 | 5,472.0 | +60.0 | +1.11% | 391,300 |
| 2026-03-12 | 5,601.0 | 5,601.0 | 5,335.0 | 5,412.0 | -198.0 | -3.53% | 472,400 |
| 2026-03-11 | 5,451.0 | 5,626.0 | 5,404.0 | 5,610.0 | +320.0 | +6.05% | 749,300 |
| 2026-03-10 | 5,127.0 | 5,290.0 | 5,066.0 | 5,290.0 | +163.0 | +3.18% | 375,700 |
| 2026-03-09 | 4,834.0 | 5,148.0 | 4,825.0 | 5,127.0 | +223.0 | +4.55% | 626,500 |
| 2026-03-06 | 4,834.0 | 4,904.0 | 4,781.0 | 4,904.0 | 0.0 | 0.00% | 207,800 |
| 2026-03-05 | 4,905.0 | 4,965.0 | 4,887.0 | 4,904.0 | +69.0 | +1.43% | 229,400 |
| 2026-03-04 | 4,912.0 | 4,925.0 | 4,747.0 | 4,835.0 | -165.0 | -3.30% | 419,900 |
| 2026-03-03 | 5,076.0 | 5,125.0 | 5,000.0 | 5,000.0 | -127.0 | -2.48% | 330,600 |
| 2026-03-02 | 5,158.0 | 5,207.0 | 5,100.0 | 5,127.0 | -17.0 | -0.33% | 293,300 |
| 2026-02-27 | 5,096.0 | 5,166.0 | 5,081.0 | 5,144.0 | +48.0 | +0.94% | 264,900 |
| 2026-02-26 | 5,081.0 | 5,104.0 | 5,034.0 | 5,096.0 | +81.0 | +1.62% | 257,300 |
| 2026-02-25 | 5,029.0 | 5,065.0 | 4,955.0 | 5,015.0 | +19.0 | +0.38% | 240,600 |
| 2026-02-24 | 4,960.0 | 5,033.0 | 4,857.0 | 4,996.0 | -19.0 | -0.38% | 330,200 |
| 2026-02-20 | 5,075.0 | 5,075.0 | 5,005.0 | 5,015.0 | -48.0 | -0.95% | 263,300 |
| 2026-02-19 | 4,910.0 | 5,063.0 | 4,909.0 | 5,063.0 | +98.0 | +1.97% | 313,300 |
| 2026-02-18 | 4,931.0 | 4,965.0 | 4,902.0 | 4,965.0 | +85.0 | +1.74% | 188,800 |
| 2026-02-17 | 5,000.0 | 5,000.0 | 4,866.0 | 4,880.0 | -120.0 | -2.40% | 258,200 |
| 2026-02-16 | 5,004.0 | 5,092.0 | 4,970.0 | 5,000.0 | +22.0 | +0.44% | 284,400 |
| 2026-02-13 | 5,008.0 | 5,041.0 | 4,941.0 | 4,978.0 | -26.0 | -0.52% | 364,700 |
| 2026-02-12 | 5,130.0 | 5,158.0 | 5,004.0 | 5,004.0 | -154.0 | -2.99% | 400,000 |
| 2026-02-10 | 5,132.0 | 5,222.0 | 5,067.0 | 5,158.0 | +48.0 | +0.94% | 326,500 |
| 2026-02-09 | 5,142.0 | 5,164.0 | 4,975.0 | 5,110.0 | +68.0 | +1.35% | 371,700 |
| 2026-02-06 | 5,108.0 | 5,132.0 | 5,008.0 | 5,042.0 | -138.0 | -2.66% | 366,500 |
| 2026-02-05 | 5,200.0 | 5,242.0 | 5,145.0 | 5,180.0 | +29.0 | +0.56% | 245,400 |
| 2026-02-04 | 5,200.0 | 5,227.0 | 5,151.0 | 5,151.0 | -11.0 | -0.21% | 259,300 |
| 2026-02-03 | 5,200.0 | 5,229.0 | 5,162.0 | 5,162.0 | +20.0 | +0.39% | 255,000 |
| 2026-02-02 | 5,252.0 | 5,253.0 | 5,135.0 | 5,142.0 | -16.0 | -0.31% | 296,800 |
| 2026-01-30 | 5,151.0 | 5,195.0 | 5,095.0 | 5,158.0 | +47.0 | +0.92% | 298,000 |
| 2026-01-29 | 5,060.0 | 5,172.0 | 4,939.0 | 5,111.0 | -49.0 | -0.95% | 550,600 |
| 2026-01-28 | 5,200.0 | 5,246.0 | 5,143.0 | 5,160.0 | -86.0 | -1.64% | 412,100 |
| 2026-01-27 | 5,294.0 | 5,323.0 | 5,221.0 | 5,246.0 | -78.0 | -1.47% | 326,200 |
| 2026-01-26 | 5,331.0 | 5,368.0 | 5,290.0 | 5,324.0 | -107.0 | -1.97% | 305,700 |
| 2026-01-23 | 5,480.0 | 5,480.0 | 5,375.0 | 5,431.0 | -44.0 | -0.80% | 364,700 |
| 2026-01-22 | 5,435.0 | 5,480.0 | 5,416.0 | 5,475.0 | +73.0 | +1.35% | 279,800 |
| 2026-01-21 | 5,379.0 | 5,402.0 | 5,324.0 | 5,402.0 | +22.0 | +0.41% | 472,700 |
| 2026-01-20 | 5,363.0 | 5,433.0 | 5,324.0 | 5,380.0 | -10.0 | -0.19% | 256,300 |
| 2026-01-19 | 5,417.0 | 5,448.0 | 5,320.0 | 5,390.0 | -7.0 | -0.13% | 392,300 |
| 2026-01-16 | 5,530.0 | 5,600.0 | 5,355.0 | 5,397.0 | -215.0 | -3.83% | 512,500 |
| 2026-01-15 | 5,643.0 | 5,677.0 | 5,575.0 | 5,612.0 | -31.0 | -0.55% | 361,300 |
| 2026-01-14 | 5,710.0 | 5,720.0 | 5,605.0 | 5,643.0 | -41.0 | -0.72% | 401,700 |
| 2026-01-13 | 5,735.0 | 5,749.0 | 5,628.0 | 5,684.0 | +9.0 | +0.16% | 488,300 |
| 2026-01-09 | 5,690.0 | 5,761.0 | 5,549.0 | 5,675.0 | -78.0 | -1.36% | 633,300 |
| 2026-01-08 | 5,751.0 | 5,787.0 | 5,665.0 | 5,753.0 | +102.0 | +1.80% | 456,300 |
| 2026-01-07 | 5,630.0 | 5,717.0 | 5,602.0 | 5,651.0 | +21.0 | +0.37% | 413,500 |
| 2026-01-06 | 5,545.0 | 5,705.0 | 5,538.0 | 5,630.0 | +96.0 | +1.73% | 461,200 |
| 2026-01-05 | 5,650.0 | 5,678.0 | 5,505.0 | 5,534.0 | -116.0 | -2.05% | 523,600 |
| 2025-12-30 | 5,675.0 | 5,693.0 | 5,596.0 | 5,650.0 | +3.0 | +0.05% | 364,900 |
| 2025-12-29 | 5,790.0 | 5,791.0 | 5,624.0 | 5,647.0 | -116.0 | -2.01% | 353,000 |
| 2025-12-26 | 5,800.0 | 5,831.0 | 5,743.0 | 5,763.0 | +22.0 | +0.38% | 253,800 |
| 2025-12-25 | 5,850.0 | 5,855.0 | 5,691.0 | 5,741.0 | -49.0 | -0.85% | 272,600 |
| 2025-12-24 | 5,793.0 | 5,845.0 | 5,716.0 | 5,790.0 | -51.0 | -0.87% | 354,300 |
| 2025-12-23 | 5,977.0 | 5,985.0 | 5,803.0 | 5,841.0 | -36.0 | -0.61% | 378,000 |
| 2025-12-22 | 6,061.0 | 6,090.0 | 5,866.0 | 5,877.0 | -111.0 | -1.85% | 351,400 |
| 2025-12-19 | 6,000.0 | 6,060.0 | 5,955.0 | 5,988.0 | +20.0 | +0.34% | 560,800 |
| 2025-12-18 | 6,045.0 | 6,100.0 | 5,853.0 | 5,968.0 | -77.0 | -1.27% | 875,500 |
| 2025-12-17 | 5,982.0 | 6,056.0 | 5,910.0 | 6,045.0 | +58.0 | +0.97% | 788,200 |
| 2025-12-16 | 5,850.0 | 6,056.0 | 5,840.0 | 5,987.0 | +178.0 | +3.06% | 912,600 |
| 2025-12-15 | 5,696.0 | 5,880.0 | 5,662.0 | 5,809.0 | +213.0 | +3.81% | 662,500 |
| 2025-12-12 | 5,816.0 | 5,841.0 | 5,544.0 | 5,596.0 | -200.0 | -3.45% | 919,400 |
| 2025-12-11 | 5,953.0 | 5,953.0 | 5,690.0 | 5,796.0 | -178.0 | -2.98% | 933,500 |
| 2025-12-10 | 5,925.0 | 6,140.0 | 5,789.0 | 5,974.0 | +49.0 | +0.83% | 1,548,800 |
| 2025-12-09 | 5,719.0 | 6,083.0 | 5,709.0 | 5,925.0 | +206.0 | +3.60% | 3,331,400 |
| 2025-12-08 | 6,160.0 | 6,529.0 | 5,434.0 | 5,719.0 | +696.0 | +13.86% | 10,548,200 |
| 2025-12-05 | 5,023.0 | 5,023.0 | 5,023.0 | 5,023.0 | +700.0 | +16.19% | 259,700 |
| 2025-12-04 | 4,323.0 | 4,323.0 | 4,323.0 | 4,323.0 | +700.0 | +19.32% | 191,500 |
| 2025-12-03 | 3,598.0 | 3,642.0 | 3,580.0 | 3,623.0 | -19.0 | -0.52% | 367,700 |
| 2025-12-02 | 3,542.0 | 3,642.0 | 3,530.0 | 3,642.0 | +89.0 | +2.50% | 551,500 |
| 2025-12-01 | 3,600.0 | 3,617.0 | 3,522.0 | 3,553.0 | -80.0 | -2.20% | 795,600 |
| 2025-11-28 | 3,642.0 | 3,667.0 | 3,624.0 | 3,633.0 | -15.0 | -0.41% | 284,800 |
| 2025-11-27 | 3,660.0 | 3,708.0 | 3,635.0 | 3,648.0 | -53.0 | -1.43% | 153,800 |
| 2025-11-26 | 3,614.0 | 3,701.0 | 3,602.0 | 3,701.0 | +99.0 | +2.75% | 328,900 |
| 2025-11-25 | 3,620.0 | 3,632.0 | 3,583.0 | 3,602.0 | -25.0 | -0.69% | 293,600 |
| 2025-11-21 | 3,603.0 | 3,643.0 | 3,603.0 | 3,627.0 | +3.0 | +0.08% | 574,500 |
| 2025-11-20 | 3,600.0 | 3,644.0 | 3,600.0 | 3,624.0 | +4.0 | +0.11% | 301,600 |
| 2025-11-19 | 3,530.0 | 3,659.0 | 3,530.0 | 3,620.0 | +95.0 | +2.70% | 547,300 |
| 2025-11-18 | 3,552.0 | 3,635.0 | 3,508.0 | 3,525.0 | -21.0 | -0.59% | 328,500 |
| 2025-11-17 | 3,558.0 | 3,572.0 | 3,477.0 | 3,546.0 | -8.0 | -0.23% | 372,200 |
| 2025-11-14 | 3,361.0 | 3,637.0 | 3,332.0 | 3,554.0 | +197.0 | +5.87% | 674,300 |
| 2025-11-13 | 3,364.0 | 3,400.0 | 3,354.0 | 3,357.0 | +17.0 | +0.51% | 225,000 |
| 2025-11-12 | 3,327.0 | 3,364.0 | 3,316.0 | 3,340.0 | +36.0 | +1.09% | 182,800 |
| 2025-11-11 | 3,275.0 | 3,308.0 | 3,263.0 | 3,304.0 | +43.0 | +1.32% | 213,400 |
| 2025-11-10 | 3,290.0 | 3,290.0 | 3,261.0 | 3,261.0 | -18.0 | -0.55% | 168,500 |
| 2025-11-07 | 3,251.0 | 3,286.0 | 3,247.0 | 3,279.0 | +52.0 | +1.61% | 185,800 |
| 2025-11-06 | 3,245.0 | 3,258.0 | 3,227.0 | 3,227.0 | -21.0 | -0.65% | 170,400 |
| 2025-11-05 | 3,270.0 | 3,290.0 | 3,203.0 | 3,248.0 | -22.0 | -0.67% | 214,500 |
| 2025-11-04 | 3,252.0 | 3,282.0 | 3,219.0 | 3,270.0 | +49.0 | +1.52% | 293,700 |
| 2025-10-31 | 3,272.0 | 3,277.0 | 3,221.0 | 3,221.0 | -50.0 | -1.53% | 272,200 |
| 2025-10-30 | 3,210.0 | 3,276.0 | 3,205.0 | 3,271.0 | +54.0 | +1.68% | 415,400 |
| 2025-10-29 | 3,300.0 | 3,306.0 | 3,212.0 | 3,217.0 | -96.0 | -2.90% | 261,700 |
| 2025-10-28 | 3,325.0 | 3,333.0 | 3,292.0 | 3,313.0 | -23.0 | -0.69% | 174,000 |
| 2025-10-27 | 3,349.0 | 3,363.0 | 3,327.0 | 3,336.0 | +15.0 | +0.45% | 199,100 |
| 2025-10-24 | 3,362.0 | 3,370.0 | 3,318.0 | 3,321.0 | -61.0 | -1.80% | 124,700 |
| 2025-10-23 | 3,388.0 | 3,414.0 | 3,363.0 | 3,382.0 | +13.0 | +0.39% | 324,300 |
| 2025-10-22 | 3,318.0 | 3,380.0 | 3,318.0 | 3,369.0 | +78.0 | +2.37% | 380,700 |
| 2025-10-21 | 3,286.0 | 3,305.0 | 3,285.0 | 3,291.0 | +1.0 | +0.03% | 105,300 |
| 2025-10-20 | 3,300.0 | 3,316.0 | 3,282.0 | 3,290.0 | +41.0 | +1.26% | 203,300 |
| 2025-10-17 | 3,258.0 | 3,263.0 | 3,241.0 | 3,249.0 | -9.0 | -0.28% | 127,500 |
| 2025-10-16 | 3,262.0 | 3,270.0 | 3,247.0 | 3,258.0 | +12.0 | +0.37% | 102,400 |
| 2025-10-15 | 3,244.0 | 3,256.0 | 3,225.0 | 3,246.0 | +33.0 | +1.03% | 179,300 |
| 2025-10-14 | 3,220.0 | 3,253.0 | 3,187.0 | 3,213.0 | -71.0 | -2.16% | 465,300 |
| 2025-10-10 | 3,346.0 | 3,352.0 | 3,284.0 | 3,284.0 | -103.0 | -3.04% | 239,200 |
| 2025-10-09 | 3,305.0 | 3,387.0 | 3,300.0 | 3,387.0 | +73.0 | +2.20% | 318,200 |
| 2025-10-08 | 3,316.0 | 3,341.0 | 3,307.0 | 3,314.0 | -2.0 | -0.06% | 186,000 |
| 2025-10-07 | 3,310.0 | 3,345.0 | 3,297.0 | 3,316.0 | -14.0 | -0.42% | 233,800 |
| 2025-10-06 | 3,330.0 | 3,365.0 | 3,311.0 | 3,330.0 | +34.0 | +1.03% | 336,700 |
| 2025-10-03 | 3,300.0 | 3,314.0 | 3,285.0 | 3,296.0 | +3.0 | +0.09% | 289,600 |
| 2025-10-02 | 3,290.0 | 3,305.0 | 3,240.0 | 3,293.0 | +31.0 | +0.95% | 221,100 |
| 2025-10-01 | 3,333.0 | 3,342.0 | 3,262.0 | 3,262.0 | -71.0 | -2.13% | 285,300 |
| 2025-09-30 | 3,270.0 | 3,339.0 | 3,265.0 | 3,333.0 | +68.0 | +2.08% | 344,500 |
| 2025-09-29 | 3,319.0 | 3,320.0 | 3,262.0 | 3,265.0 | -102.0 | -3.03% | 315,300 |
| 2025-09-26 | 3,339.0 | 3,409.0 | 3,320.0 | 3,367.0 | +58.0 | +1.75% | 497,300 |
| 2025-09-25 | 3,320.0 | 3,328.0 | 3,303.0 | 3,309.0 | -5.0 | -0.15% | 262,400 |
| 2025-09-24 | 3,340.0 | 3,340.0 | 3,306.0 | 3,314.0 | -5.0 | -0.15% | 320,000 |
| 2025-09-22 | 3,329.0 | 3,332.0 | 3,302.0 | 3,319.0 | -23.0 | -0.69% | 277,900 |
| 2025-09-19 | 3,390.0 | 3,408.0 | 3,330.0 | 3,342.0 | +32.0 | +0.97% | 722,300 |
| 2025-09-18 | 3,331.0 | 3,340.0 | 3,301.0 | 3,310.0 | +11.0 | +0.33% | 181,000 |
| 2025-09-17 | 3,330.0 | 3,350.0 | 3,299.0 | 3,299.0 | -40.0 | -1.20% | 236,500 |
| 2025-09-16 | 3,290.0 | 3,348.0 | 3,284.0 | 3,339.0 | +46.0 | +1.40% | 218,400 |
| 2025-09-12 | 3,302.0 | 3,310.0 | 3,277.0 | 3,293.0 | — | — | 210,500 |
直近120営業日分を表示