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
2019/12/30 2,184 2,188 2,150 2,168 24,600
2019/12/27 2,197 2,198 2,179 2,184 23,000
2019/12/26 2,169 2,183 2,150 2,183 17,000
2019/12/25 2,177 2,177 2,144 2,169 17,700
2019/12/24 2,200 2,200 2,175 2,180 14,300
2019/12/23 2,229 2,229 2,182 2,197 27,000
2019/12/20 2,229 2,249 2,202 2,240 97,100
2019/12/19 2,210 2,220 2,193 2,214 17,200
2019/12/18 2,249 2,251 2,192 2,213 36,900
2019/12/17 2,236 2,250 2,220 2,249 32,100
2019/12/16 2,234 2,258 2,208 2,231 29,700
2019/12/13 2,227 2,250 2,217 2,231 39,700
2019/12/12 2,248 2,252 2,212 2,219 41,300
2019/12/11 2,211 2,214 2,190 2,204 17,400
2019/12/10 2,244 2,246 2,226 2,230 11,900
2019/12/09 2,246 2,251 2,233 2,240 15,400
2019/12/06 2,250 2,260 2,238 2,245 21,300
2019/12/05 2,250 2,258 2,230 2,250 22,900
2019/12/04 2,219 2,236 2,183 2,236 19,900
2019/12/03 2,215 2,219 2,182 2,209 19,400
2019/12/02 2,225 2,248 2,221 2,242 13,800
2019/11/29 2,231 2,237 2,217 2,235 11,500
2019/11/28 2,272 2,272 2,220 2,235 34,300
2019/11/27 2,287 2,288 2,249 2,276 14,400
2019/11/26 2,259 2,297 2,238 2,269 250,700
2019/11/25 2,204 2,248 2,178 2,238 43,700
2019/11/22 2,190 2,237 2,175 2,195 33,600
2019/11/21 2,180 2,200 2,122 2,200 28,600
2019/11/20 2,231 2,231 2,168 2,180 34,100
2019/11/19 2,276 2,324 2,230 2,237 23,900
2019/11/18 2,288 2,317 2,270 2,287 15,500
2019/11/15 2,196 2,300 2,194 2,291 36,700
2019/11/14 2,222 2,222 2,155 2,182 18,600
2019/11/13 2,204 2,204 2,169 2,198 17,900
2019/11/12 2,199 2,209 2,148 2,198 24,700
2019/11/11 2,200 2,200 2,166 2,181 15,900
2019/11/08 2,151 2,192 2,125 2,175 57,900
2019/11/07 2,160 2,168 2,116 2,148 17,000
2019/11/06 2,181 2,181 2,126 2,174 15,400
2019/11/05 2,111 2,200 2,111 2,178 42,800
2019/11/01 2,132 2,136 2,095 2,110 13,400
2019/10/31 2,118 2,171 2,094 2,157 37,700
2019/10/30 2,040 2,139 2,040 2,139 109,200
2019/10/29 1,999 2,035 1,978 2,034 49,800
2019/10/28 1,998 1,998 1,943 1,984 34,300
2019/10/25 1,977 1,982 1,941 1,979 31,700
2019/10/24 2,003 2,003 1,963 1,977 26,600
2019/10/23 2,005 2,005 1,957 2,003 16,500
2019/10/21 1,989 2,015 1,971 1,995 28,700
2019/10/18 1,978 1,989 1,952 1,987 19,700
2019/10/17 1,960 1,970 1,942 1,960 24,500
2019/10/16 2,000 2,036 1,932 1,960 46,600
2019/10/15 1,977 2,008 1,977 1,995 31,100
2019/10/11 1,959 1,962 1,919 1,962 26,500
2019/10/10 1,970 1,974 1,915 1,951 24,800
2019/10/09 1,928 1,998 1,907 1,991 61,800
2019/10/08 1,874 1,930 1,860 1,926 44,000
2019/10/07 1,868 1,868 1,807 1,841 47,000
2019/10/04 1,789 1,797 1,767 1,790 8,600
2019/10/03 1,786 1,808 1,766 1,806 13,800
2019/10/02 1,835 1,839 1,821 1,832 10,600
2019/10/01 1,809 1,833 1,809 1,831 15,700
2019/09/30 1,835 1,835 1,784 1,789 20,900
2019/09/27 1,866 1,881 1,829 1,859 24,800
2019/09/26 1,878 1,900 1,870 1,885 57,100
2019/09/25 1,865 1,868 1,840 1,860 18,500
2019/09/24 1,863 1,881 1,856 1,876 18,300
2019/09/20 1,859 1,863 1,834 1,863 23,900
2019/09/19 1,812 1,861 1,812 1,861 31,800
2019/09/18 1,831 1,846 1,811 1,839 19,500
2019/09/17 1,826 1,848 1,815 1,841 26,800
2019/09/13 1,820 1,839 1,791 1,839 45,000
2019/09/12 1,797 1,820 1,787 1,794 31,300
2019/09/11 1,748 1,799 1,748 1,799 29,100
2019/09/10 1,741 1,759 1,726 1,748 11,500
2019/09/09 1,726 1,744 1,706 1,744 9,000
2019/09/06 1,749 1,749 1,712 1,714 6,500
2019/09/05 1,698 1,748 1,698 1,748 18,100
2019/09/04 1,705 1,710 1,684 1,684 9,100
2019/09/03 1,680 1,708 1,680 1,707 7,300
2019/09/02 1,706 1,707 1,692 1,693 6,500
2019/08/30 1,690 1,720 1,684 1,713 14,400
2019/08/29 1,695 1,695 1,651 1,670 10,200
2019/08/28 1,679 1,689 1,648 1,689 26,100
2019/08/27 1,697 1,697 1,658 1,661 11,300
2019/08/26 1,665 1,683 1,661 1,663 18,800
2019/08/23 1,735 1,741 1,712 1,716 8,100
2019/08/22 1,755 1,755 1,713 1,733 8,400
2019/08/21 1,738 1,746 1,728 1,732 6,300
2019/08/20 1,737 1,769 1,728 1,768 15,100
2019/08/19 1,726 1,743 1,716 1,729 17,300
2019/08/16 1,695 1,731 1,693 1,713 14,400
2019/08/15 1,715 1,724 1,698 1,698 17,400
2019/08/14 1,723 1,760 1,723 1,760 11,500
2019/08/13 1,714 1,741 1,714 1,723 18,600
2019/08/09 1,725 1,765 1,724 1,754 21,100
2019/08/08 1,666 1,748 1,666 1,705 18,900
2019/08/07 1,663 1,679 1,655 1,666 13,400
2019/08/06 1,616 1,681 1,616 1,663 20,400
2019/08/05 1,707 1,708 1,658 1,681 25,100
2019/08/02 1,776 1,776 1,722 1,727 22,100
2019/08/01 1,796 1,799 1,775 1,791 4,300
2019/07/31 1,803 1,806 1,786 1,787 6,900
2019/07/30 1,809 1,812 1,793 1,812 9,700
2019/07/29 1,816 1,817 1,787 1,797 9,800
2019/07/26 1,818 1,818 1,788 1,795 9,700
2019/07/25 1,799 1,820 1,799 1,819 7,600
2019/07/24 1,810 1,810 1,779 1,799 13,200
2019/07/23 1,832 1,832 1,810 1,810 10,700
2019/07/22 1,814 1,864 1,809 1,837 68,100
2019/07/19 1,727 1,791 1,727 1,784 19,100
2019/07/18 1,775 1,781 1,712 1,718 32,200
2019/07/17 1,762 1,793 1,751 1,791 24,900
2019/07/16 1,741 1,756 1,741 1,751 9,400
2019/07/12 1,738 1,764 1,738 1,760 7,200
2019/07/11 1,731 1,752 1,717 1,743 17,500
2019/07/10 1,748 1,771 1,720 1,720 33,200
2019/07/09 1,819 1,831 1,761 1,761 21,900
2019/07/08 1,860 1,862 1,819 1,832 29,400
2019/07/05 1,840 1,870 1,830 1,852 18,300
2019/07/04 1,803 1,853 1,803 1,846 31,800
2019/07/03 1,771 1,797 1,766 1,797 15,800
2019/07/02 1,755 1,781 1,755 1,773 11,600
2019/07/01 1,748 1,750 1,726 1,750 13,600
2019/06/28 1,730 1,743 1,703 1,708 19,600
2019/06/27 1,695 1,730 1,692 1,730 12,800
2019/06/26 1,721 1,727 1,699 1,703 14,800
2019/06/25 1,714 1,736 1,704 1,710 9,000
2019/06/24 1,736 1,740 1,714 1,722 8,200
2019/06/21 1,744 1,744 1,705 1,732 15,200
2019/06/20 1,747 1,751 1,729 1,745 15,600
2019/06/19 1,685 1,737 1,684 1,726 18,500
2019/06/18 1,714 1,725 1,660 1,662 13,400
2019/06/17 1,738 1,738 1,712 1,714 9,000
2019/06/14 1,751 1,751 1,727 1,734 11,800
2019/06/13 1,760 1,760 1,724 1,740 12,900
2019/06/12 1,775 1,784 1,695 1,761 19,300
2019/06/11 1,771 1,776 1,756 1,776 9,500
2019/06/10 1,784 1,787 1,764 1,769 13,300
2019/06/07 1,752 1,784 1,740 1,784 9,400
2019/06/06 1,780 1,781 1,751 1,751 6,700
2019/06/05 1,749 1,782 1,742 1,780 20,400
2019/06/04 1,718 1,736 1,692 1,736 13,200
2019/06/03 1,710 1,744 1,681 1,700 14,500
2019/05/31 1,728 1,728 1,702 1,707 9,600
2019/05/30 1,704 1,751 1,689 1,745 50,900
2019/05/29 1,746 1,746 1,725 1,730 12,400
2019/05/28 1,766 1,791 1,762 1,762 17,500
2019/05/27 1,778 1,800 1,767 1,800 20,200
2019/05/24 1,719 1,750 1,698 1,750 12,800
2019/05/23 1,749 1,749 1,721 1,723 10,800
2019/05/22 1,779 1,779 1,735 1,744 13,300
2019/05/21 1,780 1,781 1,756 1,769 13,600
2019/05/20 1,799 1,808 1,781 1,794 20,100
2019/05/17 1,759 1,773 1,724 1,773 21,000
2019/05/16 1,805 1,805 1,692 1,732 41,600
2019/05/15 1,723 1,765 1,683 1,765 43,000
2019/05/14 1,672 1,710 1,671 1,695 28,500
2019/05/13 1,697 1,753 1,677 1,730 26,300
2019/05/10 1,658 1,733 1,658 1,697 37,600
2019/05/09 1,700 1,700 1,654 1,658 34,100
2019/05/08 1,746 1,746 1,713 1,719 32,200
2019/05/07 1,800 1,803 1,762 1,766 20,800
2019/04/26 1,810 1,817 1,776 1,788 27,200
2019/04/25 1,778 1,818 1,775 1,807 34,100
2019/04/24 1,793 1,805 1,765 1,766 14,300
2019/04/23 1,778 1,809 1,777 1,792 19,800
2019/04/22 1,757 1,784 1,742 1,768 24,300
2019/04/19 1,763 1,774 1,751 1,757 8,600
2019/04/18 1,792 1,792 1,755 1,763 20,200
2019/04/17 1,827 1,827 1,782 1,802 23,200
2019/04/16 1,805 1,821 1,798 1,814 20,600
2019/04/15 1,765 1,810 1,765 1,807 35,700
2019/04/12 1,789 1,789 1,738 1,748 17,500
2019/04/11 1,739 1,762 1,728 1,760 12,700
2019/04/10 1,757 1,758 1,735 1,737 17,200
2019/04/09 1,757 1,787 1,740 1,782 44,700
2019/04/08 1,802 1,802 1,773 1,775 14,600
2019/04/05 1,813 1,813 1,781 1,802 19,700
2019/04/04 1,789 1,814 1,780 1,808 27,900
2019/04/03 1,792 1,801 1,762 1,785 37,600
2019/04/02 1,813 1,824 1,789 1,796 55,700
2019/04/01 1,854 1,891 1,806 1,812 107,800
2019/03/29 1,963 1,963 1,921 1,934 19,300
2019/03/28 2,017 2,017 1,942 1,946 36,700
2019/03/27 2,028 2,066 2,025 2,062 47,300
2019/03/26 1,967 2,069 1,967 2,065 85,800
2019/03/25 2,007 2,007 1,949 1,950 50,800
2019/03/22 1,988 2,030 1,988 2,030 44,000
2019/03/20 1,987 2,004 1,959 1,969 47,300
2019/03/19 1,969 2,003 1,963 1,985 46,300
2019/03/18 1,935 1,975 1,929 1,974 62,100
2019/03/15 1,902 1,954 1,891 1,900 247,100
2019/03/14 1,919 1,922 1,886 1,897 29,200
2019/03/13 1,922 1,948 1,907 1,907 34,400
2019/03/12 1,933 1,956 1,922 1,948 33,900
2019/03/11 1,885 1,927 1,885 1,909 35,800
2019/03/08 1,905 1,915 1,882 1,885 54,500
2019/03/07 1,914 1,944 1,914 1,929 36,900
2019/03/06 1,905 1,937 1,901 1,914 32,700
2019/03/05 1,890 1,930 1,883 1,918 20,200
2019/03/04 1,857 1,917 1,857 1,910 25,200
2019/03/01 1,898 1,919 1,823 1,856 67,900
2019/02/28 1,920 1,930 1,899 1,914 26,500
2019/02/27 1,918 1,933 1,902 1,924 29,400
2019/02/26 1,886 1,911 1,868 1,911 21,800
2019/02/25 1,896 1,921 1,885 1,886 16,700
2019/02/22 1,884 1,903 1,842 1,893 34,100
2019/02/21 1,891 1,923 1,856 1,889 47,600
2019/02/20 1,955 1,955 1,891 1,897 65,000
2019/02/19 1,970 1,986 1,954 1,966 27,100
2019/02/18 1,999 1,999 1,971 1,992 44,300
2019/02/15 1,911 1,964 1,899 1,937 62,400
2019/02/14 1,870 1,929 1,857 1,914 49,000
2019/02/13 1,815 1,888 1,812 1,856 86,200
2019/02/12 1,785 1,833 1,752 1,820 48,800
2019/02/08 1,799 1,828 1,793 1,822 38,700
2019/02/07 1,787 1,825 1,787 1,817 36,700
2019/02/06 1,796 1,811 1,780 1,788 24,900
2019/02/05 1,727 1,807 1,727 1,796 35,500
2019/02/04 1,695 1,740 1,650 1,727 54,900
2019/02/01 1,697 1,699 1,676 1,679 25,800
2019/01/31 1,712 1,726 1,688 1,692 29,500
2019/01/30 1,733 1,739 1,705 1,706 32,900
2019/01/29 1,697 1,723 1,682 1,720 23,300
2019/01/28 1,685 1,697 1,661 1,697 32,600
2019/01/25 1,684 1,723 1,677 1,685 17,800
2019/01/24 1,681 1,705 1,654 1,684 27,400
2019/01/23 1,711 1,711 1,680 1,681 28,800
2019/01/22 1,757 1,757 1,719 1,732 24,100
2019/01/21 1,745 1,763 1,740 1,757 35,700
2019/01/18 1,742 1,770 1,736 1,744 24,300
2019/01/17 1,750 1,773 1,718 1,742 23,500
2019/01/16 1,766 1,775 1,734 1,739 14,900
2019/01/15 1,741 1,784 1,741 1,771 16,600
2019/01/11 1,800 1,810 1,763 1,767 13,200
2019/01/10 1,810 1,810 1,777 1,792 18,500
2019/01/09 1,844 1,844 1,815 1,815 19,800
2019/01/08 1,866 1,868 1,840 1,844 27,500
2019/01/07 1,863 1,879 1,835 1,865 25,500
2019/01/04 1,774 1,830 1,758 1,807 29,400

このページの先頭へ