新日本電工(5563)の株価時系列情報
新日本電工(5563)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 |
---|---|---|---|---|---|
2024/03/28 | 318 | 323 | 314 | 317 | 575,900 |
2024/03/27 | 316 | 317 | 314 | 315 | 301,500 |
2024/03/26 | 313 | 315 | 312 | 314 | 249,400 |
2024/03/25 | 318 | 318 | 312 | 313 | 450,200 |
2024/03/22 | 319 | 320 | 317 | 319 | 414,000 |
2024/03/21 | 323 | 324 | 317 | 317 | 684,600 |
2024/03/19 | 316 | 321 | 314 | 321 | 667,900 |
2024/03/18 | 318 | 322 | 314 | 315 | 786,600 |
2024/03/15 | 316 | 318 | 313 | 316 | 506,300 |
2024/03/14 | 311 | 318 | 310 | 317 | 840,900 |
2024/03/13 | 309 | 312 | 307 | 310 | 508,300 |
2024/03/12 | 303 | 309 | 299 | 309 | 552,900 |
2024/03/11 | 309 | 309 | 300 | 303 | 567,000 |
2024/03/08 | 301 | 311 | 301 | 309 | 1,033,800 |
2024/03/07 | 304 | 308 | 302 | 304 | 901,400 |
2024/03/06 | 299 | 304 | 298 | 302 | 520,900 |
2024/03/05 | 296 | 302 | 295 | 301 | 489,800 |
2024/03/04 | 300 | 300 | 294 | 296 | 547,400 |
2024/03/01 | 299 | 302 | 297 | 299 | 439,600 |
2024/02/29 | 301 | 302 | 298 | 300 | 298,900 |
2024/02/28 | 298 | 305 | 297 | 301 | 472,700 |
2024/02/27 | 299 | 301 | 297 | 297 | 291,600 |
2024/02/26 | 301 | 301 | 297 | 297 | 290,600 |
2024/02/22 | 299 | 302 | 297 | 301 | 444,500 |
2024/02/21 | 300 | 302 | 297 | 299 | 343,800 |
2024/02/20 | 305 | 305 | 302 | 302 | 316,200 |
2024/02/19 | 300 | 305 | 300 | 304 | 537,800 |
2024/02/16 | 296 | 301 | 296 | 300 | 617,000 |
2024/02/15 | 298 | 299 | 290 | 296 | 682,600 |
2024/02/14 | 299 | 302 | 296 | 299 | 722,700 |
2024/02/13 | 309 | 310 | 300 | 302 | 1,520,600 |
2024/02/09 | 286 | 309 | 282 | 307 | 3,565,900 |
2024/02/08 | 284 | 284 | 278 | 281 | 788,900 |
2024/02/07 | 281 | 284 | 280 | 283 | 469,500 |
2024/02/06 | 284 | 285 | 281 | 281 | 509,000 |
2024/02/05 | 286 | 287 | 284 | 286 | 266,400 |
2024/02/02 | 286 | 287 | 283 | 284 | 448,500 |
2024/02/01 | 289 | 290 | 286 | 286 | 362,800 |
2024/01/31 | 289 | 291 | 286 | 291 | 424,000 |
2024/01/30 | 292 | 294 | 291 | 291 | 402,700 |
2024/01/29 | 289 | 293 | 287 | 291 | 580,400 |
2024/01/26 | 290 | 290 | 286 | 287 | 318,900 |
2024/01/25 | 287 | 290 | 286 | 289 | 261,200 |
2024/01/24 | 289 | 290 | 286 | 286 | 312,500 |
2024/01/23 | 294 | 296 | 288 | 289 | 680,300 |
2024/01/22 | 290 | 294 | 289 | 294 | 719,900 |
2024/01/19 | 287 | 290 | 285 | 288 | 514,700 |
2024/01/18 | 283 | 286 | 283 | 284 | 322,000 |
2024/01/17 | 284 | 288 | 283 | 283 | 749,700 |
2024/01/16 | 284 | 286 | 281 | 282 | 535,900 |
2024/01/15 | 280 | 283 | 279 | 283 | 537,500 |
2024/01/12 | 281 | 282 | 277 | 280 | 614,200 |
2024/01/11 | 281 | 283 | 280 | 280 | 711,500 |
2024/01/10 | 279 | 280 | 278 | 279 | 573,700 |
2024/01/09 | 282 | 283 | 279 | 280 | 621,500 |
2024/01/05 | 282 | 283 | 279 | 280 | 896,900 |
2024/01/04 | 276 | 284 | 275 | 283 | 497,600 |
2023/12/29 | 277 | 280 | 276 | 276 | 316,500 |
2023/12/28 | 271 | 280 | 271 | 278 | 512,000 |
2023/12/27 | 273 | 277 | 272 | 277 | 979,800 |
2023/12/26 | 275 | 275 | 272 | 273 | 740,400 |
2023/12/25 | 278 | 278 | 272 | 273 | 613,900 |
2023/12/22 | 276 | 281 | 275 | 276 | 857,000 |
2023/12/21 | 276 | 277 | 273 | 275 | 569,600 |
2023/12/20 | 278 | 278 | 276 | 276 | 344,900 |
2023/12/19 | 273 | 276 | 271 | 276 | 525,200 |
2023/12/18 | 275 | 277 | 273 | 274 | 359,900 |
2023/12/15 | 272 | 279 | 271 | 279 | 528,900 |
2023/12/14 | 274 | 275 | 268 | 270 | 771,600 |
2023/12/13 | 276 | 276 | 271 | 273 | 553,400 |
2023/12/12 | 280 | 280 | 275 | 275 | 579,800 |
2023/12/11 | 280 | 282 | 278 | 279 | 448,300 |
2023/12/08 | 284 | 284 | 277 | 278 | 824,900 |
2023/12/07 | 283 | 287 | 283 | 283 | 505,800 |
2023/12/06 | 282 | 286 | 282 | 284 | 563,100 |
2023/12/05 | 285 | 287 | 282 | 282 | 645,400 |
2023/12/04 | 290 | 293 | 287 | 287 | 819,400 |
2023/12/01 | 301 | 301 | 293 | 293 | 790,200 |
2023/11/30 | 306 | 307 | 301 | 303 | 494,500 |
2023/11/29 | 308 | 309 | 304 | 308 | 493,000 |
2023/11/28 | 310 | 312 | 308 | 310 | 529,900 |
2023/11/27 | 303 | 312 | 301 | 308 | 1,015,300 |
2023/11/24 | 303 | 304 | 300 | 301 | 297,900 |
2023/11/22 | 302 | 304 | 300 | 302 | 543,400 |
2023/11/21 | 295 | 304 | 295 | 303 | 748,500 |
2023/11/20 | 296 | 299 | 295 | 296 | 434,700 |
2023/11/17 | 289 | 295 | 289 | 295 | 516,500 |
2023/11/16 | 290 | 292 | 288 | 291 | 524,800 |
2023/11/15 | 281 | 289 | 281 | 289 | 783,500 |
2023/11/14 | 275 | 280 | 274 | 279 | 613,200 |
2023/11/13 | 276 | 276 | 272 | 273 | 279,100 |
2023/11/10 | 270 | 277 | 270 | 277 | 590,700 |
2023/11/09 | 268 | 273 | 267 | 273 | 885,900 |
2023/11/08 | 289 | 289 | 271 | 271 | 1,680,100 |
2023/11/07 | 295 | 297 | 287 | 290 | 1,008,100 |
2023/11/06 | 293 | 296 | 289 | 296 | 856,600 |
2023/11/02 | 295 | 295 | 288 | 290 | 485,100 |
2023/11/01 | 292 | 295 | 290 | 292 | 489,600 |
2023/10/31 | 288 | 289 | 284 | 289 | 487,600 |
2023/10/30 | 286 | 291 | 286 | 286 | 652,900 |
2023/10/27 | 285 | 290 | 284 | 290 | 623,700 |
2023/10/26 | 283 | 286 | 281 | 281 | 515,900 |
2023/10/25 | 284 | 287 | 283 | 283 | 437,900 |
2023/10/24 | 280 | 282 | 275 | 281 | 570,500 |
2023/10/23 | 286 | 287 | 280 | 281 | 686,900 |
2023/10/20 | 287 | 291 | 286 | 288 | 475,400 |
2023/10/19 | 289 | 292 | 287 | 288 | 465,600 |
2023/10/18 | 292 | 294 | 289 | 292 | 566,600 |
2023/10/17 | 290 | 294 | 289 | 291 | 473,900 |
2023/10/16 | 291 | 293 | 287 | 288 | 593,700 |
2023/10/13 | 295 | 295 | 290 | 291 | 470,200 |
2023/10/12 | 292 | 294 | 290 | 294 | 496,500 |
2023/10/11 | 297 | 298 | 292 | 293 | 380,500 |
2023/10/10 | 294 | 297 | 293 | 295 | 479,700 |
2023/10/06 | 290 | 291 | 286 | 288 | 604,000 |
2023/10/05 | 286 | 290 | 286 | 288 | 625,700 |
2023/10/04 | 288 | 293 | 281 | 283 | 1,662,100 |
2023/10/03 | 301 | 301 | 295 | 296 | 692,500 |
2023/10/02 | 304 | 310 | 303 | 303 | 488,000 |
2023/09/29 | 314 | 314 | 302 | 304 | 956,600 |
2023/09/28 | 310 | 317 | 309 | 313 | 1,359,100 |
2023/09/27 | 304 | 310 | 304 | 310 | 876,900 |
2023/09/26 | 308 | 308 | 304 | 306 | 829,700 |
2023/09/25 | 307 | 308 | 304 | 306 | 519,700 |
2023/09/22 | 301 | 304 | 298 | 303 | 652,200 |
2023/09/21 | 300 | 307 | 299 | 303 | 651,400 |
2023/09/20 | 307 | 310 | 301 | 301 | 1,018,100 |
2023/09/19 | 298 | 305 | 296 | 305 | 1,959,300 |
2023/09/15 | 290 | 294 | 290 | 294 | 1,149,900 |
2023/09/14 | 285 | 289 | 285 | 289 | 605,700 |
2023/09/13 | 283 | 286 | 282 | 285 | 481,500 |
2023/09/12 | 282 | 284 | 281 | 283 | 277,700 |
2023/09/11 | 282 | 282 | 278 | 281 | 404,800 |
2023/09/08 | 282 | 284 | 281 | 281 | 478,600 |
2023/09/07 | 285 | 286 | 283 | 283 | 560,500 |
2023/09/06 | 286 | 288 | 285 | 287 | 404,200 |
2023/09/05 | 287 | 287 | 284 | 287 | 484,400 |
2023/09/04 | 281 | 287 | 281 | 287 | 665,400 |
2023/09/01 | 276 | 280 | 276 | 279 | 420,400 |
2023/08/31 | 276 | 278 | 276 | 278 | 244,400 |
2023/08/30 | 278 | 278 | 275 | 275 | 460,500 |
2023/08/29 | 278 | 279 | 276 | 278 | 188,800 |
2023/08/28 | 275 | 278 | 274 | 278 | 321,400 |
2023/08/25 | 273 | 275 | 271 | 273 | 322,500 |
2023/08/24 | 271 | 274 | 270 | 273 | 331,800 |
2023/08/23 | 270 | 271 | 267 | 271 | 392,300 |
2023/08/22 | 265 | 268 | 264 | 267 | 408,000 |
2023/08/21 | 265 | 265 | 262 | 264 | 383,700 |
2023/08/18 | 263 | 264 | 261 | 261 | 423,700 |
2023/08/17 | 260 | 264 | 259 | 264 | 951,600 |
2023/08/16 | 270 | 270 | 265 | 265 | 616,600 |
2023/08/15 | 275 | 275 | 270 | 273 | 374,300 |
2023/08/14 | 274 | 277 | 272 | 273 | 513,800 |
2023/08/10 | 272 | 274 | 269 | 273 | 386,200 |
2023/08/09 | 270 | 274 | 269 | 271 | 616,400 |
2023/08/08 | 270 | 276 | 268 | 268 | 1,418,300 |
2023/08/07 | 276 | 280 | 273 | 280 | 743,600 |
2023/08/04 | 278 | 280 | 276 | 276 | 545,300 |
2023/08/03 | 283 | 283 | 278 | 279 | 808,700 |
2023/08/02 | 288 | 289 | 286 | 286 | 468,500 |
2023/08/01 | 290 | 290 | 288 | 289 | 427,500 |
2023/07/31 | 289 | 292 | 288 | 289 | 702,100 |
2023/07/28 | 286 | 288 | 283 | 288 | 2,392,300 |
2023/07/27 | 286 | 289 | 286 | 289 | 455,700 |
2023/07/26 | 289 | 289 | 284 | 287 | 498,600 |
2023/07/25 | 287 | 289 | 286 | 286 | 496,700 |
2023/07/24 | 284 | 288 | 283 | 287 | 636,400 |
2023/07/21 | 283 | 284 | 281 | 281 | 378,700 |
2023/07/20 | 282 | 284 | 281 | 283 | 263,500 |
2023/07/19 | 281 | 283 | 281 | 283 | 440,400 |
2023/07/18 | 281 | 282 | 278 | 279 | 279,900 |
2023/07/14 | 281 | 282 | 279 | 281 | 435,600 |
2023/07/13 | 280 | 282 | 278 | 281 | 490,400 |
2023/07/12 | 282 | 282 | 279 | 279 | 594,900 |
2023/07/11 | 283 | 284 | 280 | 281 | 400,300 |
2023/07/10 | 284 | 285 | 281 | 281 | 562,600 |
2023/07/07 | 280 | 284 | 278 | 282 | 858,200 |
2023/07/06 | 283 | 286 | 283 | 284 | 434,400 |
2023/07/05 | 284 | 288 | 281 | 286 | 753,100 |
2023/07/04 | 284 | 285 | 283 | 285 | 298,400 |
2023/07/03 | 281 | 285 | 281 | 284 | 565,700 |
2023/06/30 | 280 | 281 | 278 | 281 | 636,500 |
2023/06/29 | 282 | 283 | 279 | 279 | 671,300 |
2023/06/28 | 283 | 286 | 281 | 284 | 768,000 |
2023/06/27 | 282 | 283 | 279 | 281 | 554,900 |
2023/06/26 | 279 | 282 | 278 | 279 | 551,500 |
2023/06/23 | 281 | 283 | 278 | 281 | 819,100 |
2023/06/22 | 284 | 286 | 281 | 282 | 462,300 |
2023/06/21 | 280 | 284 | 279 | 283 | 499,100 |
2023/06/20 | 283 | 284 | 280 | 283 | 656,600 |
2023/06/19 | 289 | 289 | 284 | 284 | 681,100 |
2023/06/16 | 287 | 289 | 285 | 286 | 959,300 |
2023/06/15 | 290 | 290 | 285 | 286 | 655,200 |
2023/06/14 | 285 | 290 | 285 | 288 | 1,071,100 |
2023/06/13 | 284 | 285 | 282 | 283 | 695,100 |
2023/06/12 | 280 | 284 | 279 | 284 | 794,400 |
2023/06/09 | 281 | 281 | 279 | 280 | 517,600 |
2023/06/08 | 279 | 280 | 276 | 277 | 622,900 |
2023/06/07 | 282 | 282 | 277 | 277 | 909,300 |
2023/06/06 | 275 | 279 | 273 | 279 | 759,400 |