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

新日本空調(1952)の株価時系列情報

新日本空調(1952)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
2024/04/24 3,975 4,000 3,880 3,990 60,200
2024/04/23 3,945 3,995 3,870 3,940 93,900
2024/04/22 3,935 4,045 3,815 3,925 185,500
2024/04/19 3,985 4,070 3,760 3,930 125,700
2024/04/18 3,810 3,990 3,740 3,975 65,600
2024/04/17 3,850 3,915 3,745 3,845 98,100
2024/04/16 3,915 3,945 3,750 3,790 92,700
2024/04/15 3,780 3,930 3,760 3,920 100,500
2024/04/12 3,935 3,945 3,835 3,880 134,300
2024/04/11 3,830 3,975 3,675 3,945 205,500
2024/04/10 3,650 3,850 3,635 3,780 212,400
2024/04/09 3,530 3,685 3,505 3,625 101,200
2024/04/08 3,295 3,515 3,275 3,515 125,000
2024/04/05 3,185 3,255 3,130 3,250 34,600
2024/04/04 3,300 3,310 3,245 3,255 25,700
2024/04/03 3,265 3,310 3,185 3,265 49,600
2024/04/02 3,355 3,385 3,225 3,275 70,600
2024/04/01 3,500 3,500 3,335 3,355 78,900
2024/03/29 3,445 3,470 3,380 3,465 59,600
2024/03/28 3,350 3,390 3,315 3,345 60,100
2024/03/27 3,435 3,440 3,350 3,365 106,600
2024/03/26 3,450 3,485 3,375 3,410 98,200
2024/03/25 3,510 3,585 3,485 3,535 106,300
2024/03/22 3,345 3,495 3,305 3,455 136,900
2024/03/21 3,330 3,350 3,245 3,290 76,000
2024/03/19 3,280 3,295 3,205 3,295 68,200
2024/03/18 3,210 3,285 3,200 3,250 80,800
2024/03/15 2,947 3,100 2,939 3,070 85,200
2024/03/14 2,915 2,940 2,887 2,914 14,300
2024/03/13 2,958 2,971 2,874 2,899 19,700
2024/03/12 2,879 2,919 2,851 2,918 35,400
2024/03/11 2,920 2,951 2,837 2,881 33,300
2024/03/08 2,904 2,988 2,904 2,983 33,700
2024/03/07 2,971 2,995 2,893 2,917 26,700
2024/03/06 2,885 2,980 2,880 2,945 41,700
2024/03/05 2,822 2,920 2,822 2,919 39,400
2024/03/04 2,810 2,851 2,801 2,822 39,800
2024/03/01 2,829 2,842 2,787 2,814 25,000
2024/02/29 2,872 2,872 2,810 2,829 20,900
2024/02/28 2,849 2,883 2,849 2,872 27,300
2024/02/27 2,864 2,893 2,830 2,844 35,600
2024/02/26 2,875 2,895 2,845 2,868 32,200
2024/02/22 2,852 2,874 2,847 2,874 20,100
2024/02/21 2,836 2,846 2,803 2,844 21,800
2024/02/20 2,858 2,866 2,833 2,851 40,000
2024/02/19 2,838 2,873 2,805 2,862 35,600
2024/02/16 2,759 2,825 2,756 2,820 49,800
2024/02/15 2,793 2,814 2,707 2,746 40,100
2024/02/14 2,776 2,797 2,735 2,787 32,800
2024/02/13 2,726 2,798 2,714 2,790 53,100
2024/02/09 2,880 2,920 2,717 2,720 129,900
2024/02/08 2,700 2,842 2,626 2,725 182,700
2024/02/07 2,633 2,684 2,633 2,679 44,200
2024/02/06 2,631 2,661 2,626 2,633 37,900
2024/02/05 2,662 2,699 2,641 2,668 59,700
2024/02/02 2,608 2,629 2,567 2,612 41,000
2024/02/01 2,571 2,610 2,557 2,608 80,200
2024/01/31 2,513 2,559 2,513 2,559 38,100
2024/01/30 2,540 2,543 2,512 2,512 44,500
2024/01/29 2,484 2,506 2,475 2,494 27,600
2024/01/26 2,487 2,493 2,471 2,472 22,100
2024/01/25 2,464 2,494 2,464 2,487 26,600
2024/01/24 2,513 2,517 2,465 2,473 22,400
2024/01/23 2,538 2,540 2,514 2,515 17,100
2024/01/22 2,503 2,530 2,501 2,520 40,300
2024/01/19 2,491 2,500 2,488 2,500 21,300
2024/01/18 2,495 2,497 2,481 2,486 23,700
2024/01/17 2,488 2,523 2,486 2,486 32,000
2024/01/16 2,499 2,506 2,478 2,488 32,300
2024/01/15 2,486 2,500 2,485 2,500 21,700
2024/01/12 2,477 2,490 2,460 2,466 21,800
2024/01/11 2,470 2,485 2,466 2,473 30,300
2024/01/10 2,421 2,471 2,421 2,460 46,500
2024/01/09 2,419 2,437 2,408 2,421 32,800
2024/01/05 2,425 2,430 2,376 2,387 27,400
2024/01/04 2,405 2,420 2,392 2,409 50,000
2023/12/29 2,330 2,394 2,330 2,385 42,400
2023/12/28 2,315 2,338 2,314 2,336 37,800
2023/12/27 2,281 2,322 2,281 2,315 48,100
2023/12/26 2,260 2,266 2,251 2,261 27,300
2023/12/25 2,250 2,270 2,247 2,259 33,800
2023/12/22 2,234 2,245 2,228 2,242 35,100
2023/12/21 2,226 2,240 2,214 2,214 20,300
2023/12/20 2,217 2,254 2,217 2,237 89,900
2023/12/19 2,230 2,246 2,217 2,245 32,200
2023/12/18 2,232 2,232 2,193 2,219 33,800
2023/12/15 2,225 2,240 2,217 2,233 31,300
2023/12/14 2,255 2,255 2,198 2,225 53,300
2023/12/13 2,246 2,254 2,227 2,235 37,200
2023/12/12 2,240 2,246 2,225 2,235 53,100
2023/12/11 2,185 2,230 2,179 2,230 41,600
2023/12/08 2,191 2,209 2,168 2,185 53,900
2023/12/07 2,220 2,222 2,201 2,220 36,400
2023/12/06 2,197 2,223 2,196 2,219 39,200
2023/12/05 2,217 2,221 2,189 2,189 44,800
2023/12/04 2,220 2,224 2,201 2,219 24,200
2023/12/01 2,241 2,251 2,214 2,226 24,100
2023/11/30 2,223 2,242 2,213 2,235 18,500
2023/11/29 2,270 2,270 2,223 2,228 21,600
2023/11/28 2,290 2,298 2,270 2,282 24,600
2023/11/27 2,280 2,295 2,272 2,274 24,100
2023/11/24 2,253 2,272 2,247 2,262 23,100
2023/11/22 2,200 2,237 2,200 2,226 33,500
2023/11/21 2,184 2,201 2,184 2,188 31,500
2023/11/20 2,197 2,213 2,175 2,175 39,800
2023/11/17 2,165 2,196 2,165 2,194 22,600
2023/11/16 2,184 2,191 2,170 2,170 15,200
2023/11/15 2,215 2,215 2,172 2,183 25,700
2023/11/14 2,202 2,214 2,195 2,201 17,400
2023/11/13 2,250 2,250 2,164 2,201 35,500
2023/11/10 2,140 2,220 2,125 2,218 62,500
2023/11/09 2,323 2,395 2,109 2,144 190,100
2023/11/08 2,383 2,383 2,301 2,309 29,300
2023/11/07 2,382 2,409 2,367 2,383 36,700
2023/11/06 2,390 2,416 2,307 2,371 64,900
2023/11/02 2,400 2,408 2,364 2,367 43,900
2023/11/01 2,358 2,369 2,334 2,364 32,300
2023/10/31 2,300 2,324 2,266 2,320 30,700
2023/10/30 2,320 2,325 2,274 2,282 160,300
2023/10/27 2,310 2,323 2,297 2,320 33,600
2023/10/26 2,298 2,325 2,256 2,271 28,500
2023/10/25 2,316 2,333 2,292 2,298 22,300
2023/10/24 2,330 2,339 2,272 2,317 25,800
2023/10/23 2,365 2,368 2,317 2,317 23,600
2023/10/20 2,344 2,377 2,344 2,362 21,600
2023/10/19 2,335 2,355 2,333 2,349 20,000
2023/10/18 2,343 2,350 2,317 2,345 25,700
2023/10/17 2,312 2,344 2,312 2,318 19,500
2023/10/16 2,342 2,359 2,302 2,315 18,800
2023/10/13 2,364 2,366 2,329 2,342 17,400
2023/10/12 2,354 2,380 2,341 2,376 24,700
2023/10/11 2,385 2,385 2,331 2,354 20,400
2023/10/10 2,391 2,410 2,365 2,387 24,900
2023/10/06 2,299 2,355 2,299 2,341 17,700
2023/10/05 2,266 2,331 2,266 2,314 30,400
2023/10/04 2,300 2,316 2,260 2,265 37,500
2023/10/03 2,361 2,362 2,312 2,313 28,300
2023/10/02 2,404 2,420 2,373 2,373 23,200
2023/09/29 2,460 2,460 2,391 2,405 20,900
2023/09/28 2,444 2,490 2,436 2,447 33,900
2023/09/27 2,446 2,478 2,422 2,474 46,900
2023/09/26 2,446 2,453 2,436 2,448 20,000
2023/09/25 2,460 2,470 2,449 2,454 16,400
2023/09/22 2,458 2,467 2,428 2,453 32,600
2023/09/21 2,451 2,487 2,451 2,471 27,900
2023/09/20 2,510 2,511 2,464 2,464 37,200
2023/09/19 2,527 2,527 2,494 2,510 26,000
2023/09/15 2,525 2,558 2,517 2,522 53,600
2023/09/14 2,505 2,520 2,489 2,512 20,100
2023/09/13 2,526 2,526 2,490 2,506 24,400
2023/09/12 2,503 2,538 2,503 2,526 10,700
2023/09/11 2,532 2,534 2,498 2,514 17,200
2023/09/08 2,540 2,559 2,511 2,515 34,900
2023/09/07 2,550 2,585 2,545 2,560 41,600
2023/09/06 2,500 2,523 2,500 2,512 18,100
2023/09/05 2,531 2,537 2,479 2,508 18,400
2023/09/04 2,505 2,537 2,503 2,531 30,500
2023/09/01 2,480 2,509 2,476 2,495 29,600
2023/08/31 2,452 2,487 2,443 2,471 29,800
2023/08/30 2,445 2,452 2,424 2,440 23,500
2023/08/29 2,431 2,440 2,418 2,435 17,800
2023/08/28 2,390 2,431 2,389 2,424 31,600
2023/08/25 2,355 2,369 2,345 2,359 9,900
2023/08/24 2,362 2,389 2,360 2,375 21,700
2023/08/23 2,331 2,360 2,314 2,356 25,000
2023/08/22 2,304 2,339 2,304 2,339 14,700
2023/08/21 2,300 2,358 2,291 2,337 37,900
2023/08/18 2,301 2,318 2,300 2,315 18,300
2023/08/17 2,341 2,344 2,303 2,333 22,600
2023/08/16 2,349 2,376 2,341 2,358 17,100
2023/08/15 2,394 2,394 2,350 2,372 33,900
2023/08/14 2,349 2,388 2,318 2,340 37,100
2023/08/10 2,249 2,319 2,241 2,314 59,200
2023/08/09 2,374 2,454 2,216 2,241 222,100
2023/08/08 2,405 2,426 2,397 2,410 26,000
2023/08/07 2,384 2,396 2,360 2,390 22,300
2023/08/04 2,332 2,369 2,322 2,367 27,100
2023/08/03 2,390 2,393 2,336 2,345 29,500
2023/08/02 2,398 2,410 2,382 2,394 26,400
2023/08/01 2,399 2,410 2,374 2,410 23,600
2023/07/31 2,370 2,409 2,370 2,385 33,700
2023/07/28 2,342 2,356 2,322 2,339 49,100
2023/07/27 2,346 2,354 2,326 2,350 22,600
2023/07/26 2,367 2,367 2,339 2,357 21,200
2023/07/25 2,360 2,370 2,350 2,363 24,500
2023/07/24 2,355 2,380 2,340 2,374 30,600
2023/07/21 2,369 2,369 2,315 2,334 29,900
2023/07/20 2,345 2,377 2,328 2,360 110,800
2023/07/19 2,309 2,330 2,287 2,330 48,400
2023/07/18 2,299 2,347 2,284 2,291 89,000
2023/07/14 2,317 2,340 2,277 2,291 90,700
2023/07/13 2,372 2,372 2,279 2,282 119,800
2023/07/12 2,358 2,365 2,334 2,337 71,400
2023/07/11 2,322 2,345 2,317 2,333 27,000
2023/07/10 2,315 2,355 2,315 2,319 19,800
2023/07/07 2,315 2,342 2,299 2,320 20,000
2023/07/06 2,347 2,353 2,317 2,342 22,200
2023/07/05 2,333 2,387 2,323 2,360 52,000
2023/07/04 2,347 2,351 2,329 2,344 23,000
2023/07/03 2,335 2,373 2,329 2,347 37,500

このページの先頭へ