KabuInsight

新日本製薬

4931
プライム/化学/Shinnihonseiyaku 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
2026-03-132,035.02,060.02,032.02,053.0+8.0+0.39%32,800
2026-03-122,068.02,068.02,037.02,045.0-23.0-1.11%32,700
2026-03-112,072.02,080.02,068.02,068.0+8.0+0.39%15,200
2026-03-102,065.02,069.02,052.02,060.0+2.0+0.10%26,200
2026-03-092,035.02,068.02,018.02,058.0-10.0-0.48%54,200
2026-03-062,058.02,073.02,035.02,068.0+1.0+0.05%25,600
2026-03-052,061.02,085.02,060.02,067.0+44.0+2.17%27,800
2026-03-042,050.02,050.02,010.02,023.0-42.0-2.03%74,000
2026-03-032,091.02,091.02,065.02,065.0-37.0-1.76%55,300
2026-03-022,122.02,122.02,091.02,102.0-36.0-1.68%41,300
2026-02-272,130.02,139.02,120.02,138.0+9.0+0.42%31,300
2026-02-262,120.02,144.02,114.02,129.0+15.0+0.71%35,800
2026-02-252,119.02,120.02,109.02,114.0+1.0+0.05%35,300
2026-02-242,091.02,130.02,091.02,113.0+25.0+1.20%41,200
2026-02-202,100.02,100.02,073.02,088.0-19.0-0.90%27,300
2026-02-192,128.02,128.02,095.02,107.0-12.0-0.57%27,400
2026-02-182,125.02,130.02,116.02,119.0+1.0+0.05%32,400
2026-02-172,109.02,127.02,091.02,118.0+15.0+0.71%88,700
2026-02-162,082.02,106.02,082.02,103.0+21.0+1.01%33,400
2026-02-132,105.02,111.02,079.02,082.0-13.0-0.62%23,800
2026-02-122,081.02,100.02,040.02,095.0-7.0-0.33%97,500
2026-02-102,090.02,112.02,090.02,102.0+12.0+0.57%41,800
2026-02-092,105.02,107.02,081.02,090.0+4.0+0.19%29,600
2026-02-062,093.02,094.02,078.02,086.0-7.0-0.33%27,600
2026-02-052,088.02,101.02,079.02,093.0+20.0+0.96%43,600
2026-02-042,053.02,080.02,048.02,073.0+20.0+0.97%27,700
2026-02-032,065.02,065.02,042.02,053.0+9.0+0.44%19,200
2026-02-022,064.02,070.02,044.02,044.0-12.0-0.58%44,400
2026-01-302,041.02,056.02,036.02,056.0+12.0+0.59%26,200
2026-01-292,040.02,044.02,021.02,044.0+3.0+0.15%39,100
2026-01-282,069.02,069.02,040.02,041.0-19.0-0.92%45,100
2026-01-272,063.02,071.02,055.02,060.0-3.0-0.15%27,900
2026-01-262,084.02,086.02,060.02,063.0-19.0-0.91%42,800
2026-01-232,073.02,088.02,070.02,082.0+13.0+0.63%32,900
2026-01-222,065.02,076.02,063.02,069.0+8.0+0.39%19,200
2026-01-212,061.02,065.02,049.02,061.0-6.0-0.29%41,600
2026-01-202,080.02,080.02,058.02,067.0-4.0-0.19%34,600
2026-01-192,067.02,075.02,057.02,071.0+4.0+0.19%34,200
2026-01-162,061.02,067.02,057.02,067.0+6.0+0.29%19,100
2026-01-152,040.02,067.02,040.02,061.0+18.0+0.88%24,700
2026-01-142,031.02,050.02,031.02,043.0+6.0+0.29%34,700
2026-01-132,038.02,046.02,028.02,037.0+7.0+0.34%44,000
2026-01-092,036.02,047.02,027.02,030.0-10.0-0.49%30,400
2026-01-082,051.02,061.02,033.02,040.0-10.0-0.49%47,400
2026-01-072,052.02,063.02,035.02,050.0-2.0-0.10%35,900
2026-01-062,019.02,052.02,019.02,052.0+34.0+1.68%38,900
2026-01-052,045.02,045.02,012.02,018.0-9.0-0.44%48,400
2025-12-302,059.02,059.02,023.02,027.0-29.0-1.41%41,600
2025-12-292,057.02,061.02,044.02,056.0+4.0+0.19%53,400
2025-12-262,050.02,059.02,045.02,052.0+2.0+0.10%38,900
2025-12-252,056.02,056.02,042.02,050.0+13.0+0.64%28,400
2025-12-242,055.02,055.02,035.02,037.0-18.0-0.88%46,400
2025-12-232,022.02,062.02,020.02,055.0+34.0+1.68%52,300
2025-12-222,030.02,032.02,005.02,021.0-7.0-0.35%47,700
2025-12-192,017.02,028.02,017.02,028.0-1.0-0.05%38,800
2025-12-182,003.02,029.01,998.02,029.0+41.0+2.06%55,600
2025-12-171,992.01,994.01,981.01,988.0-4.0-0.20%37,700
2025-12-161,999.02,001.01,985.01,992.0-5.0-0.25%43,900
2025-12-151,967.01,997.01,966.01,997.0+38.0+1.94%45,500
2025-12-121,959.01,967.01,954.01,959.0+11.0+0.56%36,900
2025-12-111,975.01,977.01,947.01,948.0-24.0-1.22%54,600
2025-12-101,950.01,976.01,950.01,972.0+18.0+0.92%47,000
2025-12-091,980.01,982.01,946.01,954.0-27.0-1.36%82,000
2025-12-081,976.01,998.01,975.01,981.0+7.0+0.35%69,800
2025-12-052,003.02,003.01,971.01,974.0-29.0-1.45%72,700
2025-12-042,000.02,011.01,999.02,003.0+8.0+0.40%49,200
2025-12-032,015.02,017.01,995.01,995.0-25.0-1.24%83,100
2025-12-022,042.02,045.02,012.02,020.0-25.0-1.22%71,500
2025-12-012,095.02,095.02,043.02,045.0-50.0-2.39%56,300
2025-11-282,103.02,112.02,087.02,095.0-7.0-0.33%47,600
2025-11-272,099.02,107.02,093.02,102.0+3.0+0.14%20,300
2025-11-262,090.02,108.02,088.02,099.0+9.0+0.43%31,100
2025-11-252,123.02,123.02,086.02,090.0-25.0-1.18%41,900
2025-11-212,066.02,115.02,066.02,115.0+46.0+2.22%32,600
2025-11-202,080.02,087.02,066.02,069.0-1.0-0.05%31,800
2025-11-192,072.02,083.02,060.02,070.0-3.0-0.14%46,100
2025-11-182,087.02,104.02,073.02,073.0-38.0-1.80%34,900
2025-11-172,090.02,115.02,067.02,111.0+11.0+0.52%56,700
2025-11-142,120.02,129.02,100.02,100.0-15.0-0.71%40,500
2025-11-132,123.02,141.02,111.02,115.0+14.0+0.67%72,800
2025-11-122,122.02,155.02,097.02,101.0-104.0-4.72%230,700
2025-11-112,206.02,213.02,157.02,205.0+19.0+0.87%85,100
2025-11-102,171.02,195.02,167.02,186.0+16.0+0.74%36,500
2025-11-072,141.02,176.02,141.02,170.0+25.0+1.17%37,400
2025-11-062,154.02,171.02,145.02,145.0-27.0-1.24%32,300
2025-11-052,174.02,187.02,158.02,172.0+14.0+0.65%48,600
2025-11-042,155.02,172.02,133.02,158.0-3.0-0.14%41,300
2025-10-312,146.02,163.02,130.02,161.0+15.0+0.70%38,000
2025-10-302,155.02,162.02,138.02,146.0+8.0+0.37%57,500
2025-10-292,203.02,204.02,136.02,138.0-65.0-2.95%64,900
2025-10-282,250.02,265.02,202.02,203.0-60.0-2.65%54,900
2025-10-272,240.02,265.02,240.02,263.0+23.0+1.03%33,100
2025-10-242,268.02,268.02,234.02,240.0-28.0-1.23%26,400
2025-10-232,265.02,269.02,257.02,268.0-1.0-0.04%16,500
2025-10-222,252.02,277.02,252.02,269.0+13.0+0.58%30,200
2025-10-212,262.02,272.02,250.02,256.0-6.0-0.27%29,200
2025-10-202,259.02,270.02,247.02,262.0+30.0+1.34%34,500
2025-10-172,235.02,248.02,214.02,232.0-16.0-0.71%32,000
2025-10-162,269.02,273.02,245.02,248.0-29.0-1.27%26,400
2025-10-152,269.02,283.02,263.02,277.0+21.0+0.93%26,200
2025-10-142,241.02,262.02,233.02,256.0+2.0+0.09%47,600
2025-10-102,268.02,268.02,234.02,254.0-30.0-1.31%46,600
2025-10-092,295.02,297.02,277.02,284.0-27.0-1.17%38,600
2025-10-082,314.02,334.02,311.02,311.0-2.0-0.09%25,000
2025-10-072,292.02,327.02,273.02,313.0+5.0+0.22%51,200
2025-10-062,341.02,341.02,290.02,308.0+9.0+0.39%52,200
2025-10-032,322.02,350.02,295.02,299.0-25.0-1.08%57,800
2025-10-022,287.02,324.02,263.02,324.0+38.0+1.66%70,900
2025-10-012,289.02,305.02,260.02,286.0-4.0-0.17%80,900
2025-09-302,305.02,305.02,258.02,290.0-28.0-1.21%76,900
2025-09-292,310.02,330.02,292.02,318.0-51.0-2.15%231,400
2025-09-262,350.02,386.02,345.02,369.0+19.0+0.81%260,100
2025-09-252,361.02,364.02,350.02,350.0-9.0-0.38%86,500
2025-09-242,354.02,371.02,352.02,359.0+3.0+0.13%85,000
2025-09-222,359.02,364.02,341.02,356.0+18.0+0.77%52,900
2025-09-192,306.02,344.02,306.02,338.0+33.0+1.43%80,600
2025-09-182,310.02,318.02,292.02,305.0-8.0-0.35%79,200
2025-09-172,360.02,360.02,310.02,313.0-46.0-1.95%80,400
2025-09-162,314.02,359.02,305.02,359.0+58.0+2.52%107,600
2025-09-122,300.02,316.02,295.02,301.0——74,900

直近120営業日分を表示