日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

新報国マテリアル(5542)の株価時系列情報

新報国マテリアル(5542)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 870 888 841 879 33,400
2018/12/27 860 919 860 900 18,900
2018/12/26 848 850 805 817 20,400
2018/12/25 847 854 800 818 57,100
2018/12/21 946 958 901 922 40,900
2018/12/20 991 1,005 955 972 32,900
2018/12/19 1,016 1,020 991 1,005 24,400
2018/12/18 1,049 1,049 1,008 1,010 19,000
2018/12/17 1,077 1,080 1,043 1,058 9,100
2018/12/14 1,130 1,130 1,079 1,085 14,600
2018/12/13 1,104 1,138 1,094 1,135 6,700
2018/12/12 1,131 1,137 1,086 1,104 16,100
2018/12/11 1,189 1,189 1,122 1,127 13,500
2018/12/10 1,178 1,195 1,150 1,161 9,800
2018/12/07 1,233 1,237 1,178 1,199 13,600
2018/12/06 1,247 1,247 1,180 1,203 20,600
2018/12/05 1,224 1,247 1,206 1,228 15,900
2018/12/04 1,274 1,274 1,211 1,230 16,400
2018/12/03 1,299 1,325 1,250 1,275 23,000
2018/11/30 1,340 1,340 1,261 1,299 48,300
2018/11/29 1,184 1,437 1,184 1,315 232,800
2018/11/28 1,125 1,173 1,122 1,155 12,600
2018/11/27 1,173 1,173 1,121 1,125 9,800
2018/11/26 1,146 1,160 1,132 1,148 12,700
2018/11/22 1,167 1,190 1,137 1,166 25,300
2018/11/21 1,189 1,197 1,165 1,193 36,400
2018/11/20 1,128 1,316 1,100 1,220 172,000
2018/11/19 1,007 1,038 1,007 1,038 5,200
2018/11/16 1,035 1,061 1,001 1,006 10,200
2018/11/15 1,001 1,040 1,001 1,040 12,000
2018/11/14 1,055 1,065 1,022 1,022 9,700
2018/11/13 1,021 1,070 1,002 1,070 25,600
2018/11/12 1,116 1,116 1,060 1,065 15,900
2018/11/09 1,150 1,166 1,122 1,129 16,100
2018/11/08 1,161 1,183 1,161 1,170 15,100
2018/11/07 1,141 1,185 1,130 1,161 9,700
2018/11/06 1,171 1,171 1,138 1,144 6,100
2018/11/05 1,137 1,165 1,135 1,141 6,300
2018/11/02 1,138 1,141 1,122 1,137 6,900
2018/11/01 1,092 1,135 1,088 1,110 19,800
2018/10/31 1,062 1,110 1,059 1,110 10,700
2018/10/30 996 1,075 981 1,061 19,100
2018/10/29 1,063 1,063 994 1,006 19,700
2018/10/26 1,007 1,051 980 1,003 79,200
2018/10/25 1,107 1,113 1,071 1,091 17,800
2018/10/24 1,161 1,163 1,131 1,137 8,600
2018/10/23 1,211 1,211 1,155 1,155 6,900
2018/10/22 1,208 1,208 1,178 1,181 8,500
2018/10/19 1,200 1,205 1,177 1,187 14,200
2018/10/18 1,230 1,238 1,218 1,218 4,400
2018/10/17 1,225 1,242 1,225 1,233 7,500
2018/10/16 1,201 1,226 1,194 1,223 5,000
2018/10/15 1,222 1,222 1,192 1,217 9,300
2018/10/12 1,151 1,191 1,132 1,180 13,700
2018/10/11 1,210 1,210 1,169 1,170 39,600
2018/10/10 1,280 1,297 1,244 1,248 13,700
2018/10/09 1,306 1,313 1,271 1,272 16,500
2018/10/05 1,330 1,335 1,313 1,322 7,800
2018/10/04 1,334 1,347 1,334 1,342 4,700
2018/10/03 1,342 1,344 1,333 1,334 3,600
2018/10/02 1,352 1,352 1,336 1,337 8,000
2018/10/01 1,359 1,369 1,350 1,350 4,700
2018/09/28 1,373 1,379 1,344 1,359 15,400
2018/09/27 1,379 1,419 1,350 1,367 16,600
2018/09/26 1,405 1,419 1,397 1,409 5,200
2018/09/25 1,412 1,412 1,395 1,405 10,700
2018/09/21 1,417 1,429 1,398 1,413 9,900
2018/09/20 1,387 1,417 1,377 1,406 13,100
2018/09/19 1,392 1,423 1,386 1,391 16,700
2018/09/18 1,395 1,598 1,355 1,422 118,500
2018/09/14 1,336 1,399 1,336 1,395 9,600
2018/09/13 1,326 1,371 1,326 1,357 9,500
2018/09/12 1,354 1,354 1,316 1,326 7,300
2018/09/11 1,419 1,419 1,350 1,354 10,100
2018/09/10 1,412 1,424 1,373 1,390 11,500
2018/09/07 1,425 1,431 1,370 1,431 17,700
2018/09/06 1,410 1,418 1,385 1,402 15,100
2018/09/05 1,414 1,425 1,378 1,415 16,800
2018/09/04 1,424 1,432 1,413 1,422 11,000
2018/09/03 1,486 1,486 1,442 1,447 22,600
2018/08/31 1,504 1,504 1,460 1,504 27,800
2018/08/30 1,448 1,538 1,448 1,522 38,300
2018/08/29 1,422 1,430 1,410 1,424 12,300
2018/08/28 1,414 1,439 1,400 1,420 26,600
2018/08/27 1,365 1,395 1,359 1,395 17,500
2018/08/24 1,380 1,384 1,351 1,351 12,200
2018/08/23 1,339 1,370 1,333 1,350 27,500
2018/08/22 1,298 1,339 1,279 1,339 19,400
2018/08/21 1,384 1,397 1,259 1,308 53,100
2018/08/20 1,410 1,410 1,371 1,383 22,900
2018/08/17 1,411 1,430 1,384 1,414 20,900
2018/08/16 1,422 1,441 1,400 1,411 37,900
2018/08/15 1,508 1,512 1,456 1,470 14,900
2018/08/14 1,526 1,530 1,486 1,508 14,600
2018/08/13 1,515 1,515 1,451 1,466 44,600
2018/08/10 1,557 1,624 1,531 1,534 121,500
2018/08/09 1,900 1,912 1,894 1,905 9,900
2018/08/08 1,930 1,940 1,895 1,900 10,400
2018/08/07 1,900 1,914 1,894 1,900 8,200
2018/08/06 1,922 1,922 1,889 1,905 10,600
2018/08/03 1,943 1,953 1,917 1,921 12,300
2018/08/02 1,931 1,944 1,912 1,944 8,600
2018/08/01 1,907 1,943 1,906 1,938 4,800
2018/07/31 1,910 1,918 1,900 1,905 13,600
2018/07/30 1,940 1,940 1,909 1,909 8,300
2018/07/27 1,916 1,939 1,912 1,920 9,100
2018/07/26 1,900 1,918 1,898 1,909 3,300
2018/07/25 1,882 1,928 1,882 1,897 10,900
2018/07/24 1,904 1,913 1,871 1,881 16,300
2018/07/23 1,935 1,950 1,876 1,905 15,700
2018/07/20 1,862 1,878 1,831 1,848 3,300
2018/07/19 1,861 1,872 1,853 1,862 3,500
2018/07/18 1,883 1,913 1,872 1,872 4,300
2018/07/17 1,843 1,917 1,843 1,883 20,800
2018/07/13 1,817 1,855 1,817 1,843 5,400
2018/07/12 1,806 1,832 1,806 1,813 1,900
2018/07/11 1,846 1,850 1,804 1,815 4,800
2018/07/10 1,858 1,877 1,835 1,855 5,000
2018/07/09 1,862 1,867 1,817 1,820 8,000
2018/07/06 1,735 1,823 1,735 1,823 14,600
2018/07/05 1,830 1,830 1,703 1,732 44,100
2018/07/04 1,863 1,887 1,840 1,844 14,200
2018/07/03 1,916 1,938 1,866 1,883 11,700
2018/07/02 1,939 1,969 1,925 1,926 19,500
2018/06/29 1,925 1,944 1,913 1,940 10,300
2018/06/28 1,946 1,953 1,909 1,919 7,200
2018/06/27 1,966 1,966 1,943 1,961 4,100
2018/06/26 1,951 1,986 1,924 1,977 8,800
2018/06/25 2,019 2,019 1,954 1,965 6,700
2018/06/22 2,001 2,014 1,977 1,997 4,800
2018/06/21 2,013 2,030 2,000 2,012 3,700
2018/06/20 2,002 2,016 1,952 2,015 11,300
2018/06/19 2,006 2,038 1,999 2,000 17,500
2018/06/18 2,101 2,101 2,025 2,025 15,000
2018/06/15 2,134 2,170 2,130 2,151 3,800
2018/06/14 2,127 2,128 2,101 2,128 7,200
2018/06/13 2,146 2,176 2,140 2,140 7,200
2018/06/12 2,089 2,164 2,079 2,148 8,900
2018/06/11 2,074 2,092 2,062 2,092 5,000
2018/06/08 2,069 2,092 2,066 2,086 5,200
2018/06/07 2,002 2,069 2,002 2,069 12,600
2018/06/06 1,999 2,012 1,999 2,002 8,100
2018/06/05 2,003 2,009 1,995 1,997 6,400
2018/06/04 2,020 2,020 2,001 2,008 2,700
2018/06/01 2,006 2,027 1,990 2,006 10,500
2018/05/31 2,028 2,028 2,005 2,007 5,100
2018/05/30 1,991 2,034 1,982 2,021 12,400
2018/05/29 2,008 2,015 1,998 2,009 9,600
2018/05/28 2,001 2,001 1,990 1,994 5,500
2018/05/25 1,968 2,012 1,968 2,003 12,700
2018/05/24 2,017 2,019 1,980 2,001 24,900
2018/05/23 2,030 2,054 2,018 2,032 8,600
2018/05/22 2,030 2,065 2,030 2,055 6,300
2018/05/21 2,073 2,086 2,026 2,026 7,400
2018/05/18 2,075 2,095 2,045 2,060 4,500
2018/05/17 2,038 2,098 2,021 2,075 19,600
2018/05/16 2,059 2,065 1,982 1,998 28,700
2018/05/15 2,177 2,178 2,057 2,057 37,100
2018/05/14 2,249 2,249 2,180 2,190 15,100
2018/05/11 2,312 2,325 2,150 2,215 85,900
2018/05/10 2,365 2,391 2,324 2,362 32,500
2018/05/09 2,313 2,389 2,308 2,330 23,500
2018/05/08 2,290 2,345 2,277 2,330 26,200
2018/05/07 2,215 2,275 2,214 2,266 15,000
2018/05/02 2,186 2,216 2,186 2,216 1,800
2018/05/01 2,199 2,222 2,147 2,214 9,900
2018/04/27 2,223 2,251 2,169 2,185 14,800
2018/04/26 2,148 2,279 2,146 2,258 36,500
2018/04/25 2,129 2,153 2,072 2,119 14,300
2018/04/24 2,156 2,196 2,104 2,129 15,600
2018/04/23 2,178 2,178 2,130 2,160 6,700
2018/04/20 2,079 2,128 2,066 2,128 9,300
2018/04/19 2,018 2,142 2,011 2,072 33,400
2018/04/18 1,969 2,041 1,961 2,009 27,600
2018/04/17 1,975 2,038 1,960 2,011 12,600
2018/04/16 2,021 2,021 1,968 1,979 10,700
2018/04/13 2,001 2,017 2,000 2,011 4,700
2018/04/12 2,020 2,020 1,988 1,999 8,300
2018/04/11 2,030 2,037 2,010 2,020 9,300
2018/04/10 2,060 2,065 2,018 2,026 9,400
2018/04/09 2,028 2,039 2,007 2,039 5,000
2018/04/06 2,080 2,090 2,017 2,018 19,300
2018/04/05 2,076 2,104 2,061 2,075 8,400
2018/04/04 2,114 2,114 2,075 2,075 7,000
2018/04/03 2,104 2,117 2,072 2,111 10,300
2018/04/02 2,150 2,201 2,141 2,141 7,900
2018/03/30 2,153 2,193 2,147 2,179 9,100
2018/03/29 2,087 2,149 2,079 2,147 12,400
2018/03/28 1,987 2,080 1,987 2,075 7,400
2018/03/27 2,020 2,068 2,020 2,037 6,600
2018/03/26 2,035 2,040 1,955 2,012 29,000
2018/03/23 2,020 2,114 2,020 2,085 24,800
2018/03/22 2,125 2,197 2,125 2,165 17,400
2018/03/20 2,100 2,128 2,071 2,120 13,500
2018/03/19 2,191 2,238 2,122 2,139 24,100
2018/03/16 2,250 2,250 2,191 2,208 12,100
2018/03/15 2,292 2,292 2,201 2,253 20,400
2018/03/14 2,254 2,322 2,232 2,294 16,300
2018/03/13 2,199 2,247 2,175 2,247 12,600
2018/03/12 2,279 2,279 2,165 2,210 16,600
2018/03/09 2,244 2,254 2,170 2,186 18,400
2018/03/08 2,285 2,285 2,206 2,211 21,900
2018/03/07 2,290 2,292 2,225 2,240 24,900
2018/03/06 2,350 2,350 2,287 2,308 18,900
2018/03/05 2,395 2,406 2,216 2,222 58,100
2018/03/02 2,458 2,490 2,405 2,429 19,200
2018/03/01 2,530 2,573 2,471 2,507 20,500
2018/02/28 2,396 2,596 2,389 2,582 47,800
2018/02/27 2,400 2,410 2,384 2,397 14,400
2018/02/26 2,402 2,414 2,383 2,391 19,800
2018/02/23 2,384 2,400 2,370 2,394 9,500
2018/02/22 2,383 2,417 2,375 2,384 16,800
2018/02/21 2,402 2,438 2,395 2,432 18,500
2018/02/20 2,420 2,420 2,357 2,394 30,600
2018/02/19 2,452 2,452 2,390 2,417 37,000
2018/02/16 2,434 2,453 2,375 2,403 25,300
2018/02/15 2,360 2,484 2,360 2,434 35,000
2018/02/14 2,353 2,446 2,301 2,365 46,000
2018/02/13 2,477 2,477 2,290 2,403 104,200
2018/02/09 2,010 2,177 2,010 2,177 76,800
2018/02/08 2,131 2,211 2,121 2,202 41,300
2018/02/07 2,319 2,320 2,105 2,124 87,500
2018/02/06 2,229 2,354 2,079 2,169 283,900
2018/02/05 2,596 2,608 2,538 2,579 55,500
2018/02/02 2,694 2,700 2,625 2,696 26,700
2018/02/01 2,684 2,709 2,661 2,696 18,900
2018/01/31 2,669 2,708 2,633 2,677 19,700
2018/01/30 2,700 2,708 2,618 2,663 35,800
2018/01/29 2,734 2,734 2,670 2,699 23,100
2018/01/26 2,687 2,726 2,663 2,692 22,200
2018/01/25 2,709 2,710 2,676 2,680 25,900
2018/01/24 2,673 2,750 2,643 2,719 53,100
2018/01/23 2,750 2,753 2,606 2,623 70,300
2018/01/22 2,525 2,726 2,521 2,711 78,500
2018/01/19 2,524 2,525 2,500 2,525 14,600
2018/01/18 2,525 2,532 2,490 2,490 14,900
2018/01/17 2,501 2,534 2,477 2,519 15,300
2018/01/16 2,519 2,521 2,483 2,512 12,500
2018/01/15 2,515 2,549 2,481 2,519 27,100
2018/01/12 2,591 2,591 2,513 2,520 21,800
2018/01/11 2,571 2,580 2,558 2,567 12,400
2018/01/10 2,630 2,632 2,562 2,577 34,900
2018/01/09 2,552 2,620 2,551 2,615 34,100
2018/01/05 2,512 2,549 2,512 2,535 18,900
2018/01/04 2,510 2,600 2,510 2,521 27,100

このページの先頭へ