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
2020/12/30 2,297 2,297 2,238 2,244 15,500
2020/12/29 2,249 2,300 2,244 2,297 14,300
2020/12/28 2,258 2,299 2,218 2,251 26,900
2020/12/25 2,199 2,258 2,193 2,258 12,400
2020/12/24 2,178 2,197 2,174 2,190 14,700
2020/12/23 2,170 2,172 2,132 2,172 19,600
2020/12/22 2,260 2,260 2,143 2,170 22,000
2020/12/21 2,198 2,269 2,194 2,260 57,600
2020/12/18 2,239 2,239 2,176 2,176 47,900
2020/12/17 2,244 2,253 2,200 2,253 18,100
2020/12/16 2,230 2,234 2,204 2,204 18,300
2020/12/15 2,252 2,252 2,190 2,190 15,100
2020/12/14 2,210 2,275 2,206 2,275 47,600
2020/12/11 2,172 2,193 2,145 2,189 17,100
2020/12/10 2,178 2,181 2,156 2,165 12,100
2020/12/09 2,150 2,186 2,150 2,178 11,200
2020/12/08 2,130 2,153 2,125 2,149 13,600
2020/12/07 2,204 2,204 2,117 2,124 34,100
2020/12/04 2,198 2,202 2,158 2,185 10,800
2020/12/03 2,195 2,210 2,176 2,206 11,000
2020/12/02 2,210 2,235 2,182 2,195 23,000
2020/12/01 2,242 2,288 2,180 2,193 20,400
2020/11/30 2,290 2,290 2,227 2,239 44,300
2020/11/27 2,243 2,300 2,229 2,285 35,200
2020/11/26 2,203 2,248 2,188 2,243 13,400
2020/11/25 2,250 2,272 2,193 2,197 37,200
2020/11/24 2,196 2,244 2,196 2,218 24,300
2020/11/20 2,172 2,180 2,152 2,171 19,300
2020/11/19 2,202 2,219 2,168 2,186 24,200
2020/11/18 2,230 2,230 2,190 2,202 22,300
2020/11/17 2,250 2,250 2,190 2,241 24,800
2020/11/16 2,247 2,284 2,210 2,247 33,000
2020/11/13 2,270 2,270 2,147 2,197 28,300
2020/11/12 2,321 2,321 2,238 2,270 23,700
2020/11/11 2,320 2,322 2,252 2,290 31,300
2020/11/10 2,250 2,303 2,189 2,302 49,300
2020/11/09 2,222 2,236 2,192 2,215 18,500
2020/11/06 2,219 2,242 2,193 2,210 28,200
2020/11/05 2,164 2,274 2,112 2,237 81,700
2020/11/04 2,145 2,183 2,109 2,157 35,400
2020/11/02 2,128 2,165 2,100 2,135 23,600
2020/10/30 2,110 2,133 2,080 2,109 22,000
2020/10/29 2,141 2,154 2,107 2,112 13,600
2020/10/28 2,127 2,163 2,108 2,143 24,900
2020/10/27 2,157 2,169 2,138 2,163 17,600
2020/10/26 2,164 2,176 2,125 2,157 13,400
2020/10/23 2,131 2,179 2,115 2,135 6,200
2020/10/22 2,182 2,194 2,127 2,145 17,500
2020/10/21 2,176 2,212 2,174 2,185 7,500
2020/10/20 2,229 2,236 2,153 2,167 17,500
2020/10/19 2,197 2,257 2,197 2,236 19,800
2020/10/16 2,184 2,195 2,162 2,181 11,000
2020/10/15 2,195 2,216 2,152 2,173 13,300
2020/10/14 2,160 2,199 2,145 2,195 15,200
2020/10/13 2,194 2,231 2,158 2,181 27,600
2020/10/12 2,210 2,223 2,189 2,203 7,400
2020/10/09 2,246 2,246 2,151 2,210 34,000
2020/10/08 2,201 2,269 2,189 2,239 23,700
2020/10/07 2,202 2,212 2,181 2,198 14,700
2020/10/06 2,232 2,235 2,197 2,208 19,300
2020/10/05 2,219 2,250 2,174 2,192 26,000
2020/10/02 2,320 2,320 2,169 2,169 37,000
2020/09/30 2,411 2,411 2,294 2,294 35,500
2020/09/29 2,429 2,461 2,346 2,418 53,700
2020/09/28 2,288 2,450 2,284 2,429 82,700
2020/09/25 2,231 2,291 2,231 2,270 49,600
2020/09/24 2,214 2,235 2,175 2,205 35,100
2020/09/23 2,161 2,222 2,150 2,211 42,400
2020/09/18 2,139 2,183 2,122 2,183 48,200
2020/09/17 2,149 2,149 2,104 2,131 23,500
2020/09/16 2,121 2,140 2,104 2,137 25,400
2020/09/15 2,158 2,158 2,095 2,122 19,500
2020/09/14 2,130 2,177 2,125 2,161 51,500
2020/09/11 2,112 2,112 2,081 2,105 34,500
2020/09/10 2,070 2,102 2,054 2,093 26,100
2020/09/09 2,055 2,070 2,013 2,064 32,600
2020/09/08 2,020 2,074 2,001 2,063 28,800
2020/09/07 2,014 2,025 1,997 2,017 16,400
2020/09/04 1,997 2,019 1,979 2,014 23,600
2020/09/03 2,030 2,046 2,019 2,042 14,200
2020/09/02 2,030 2,038 2,006 2,030 12,900
2020/09/01 2,042 2,051 2,003 2,023 16,300
2020/08/31 2,068 2,078 2,051 2,051 18,000
2020/08/28 2,048 2,087 2,006 2,046 38,700
2020/08/27 2,119 2,123 2,017 2,022 44,500
2020/08/26 2,097 2,157 2,091 2,137 31,400
2020/08/25 2,021 2,116 2,021 2,109 27,900
2020/08/24 2,076 2,076 2,011 2,016 30,300
2020/08/21 2,071 2,091 2,052 2,076 19,100
2020/08/20 2,106 2,130 2,075 2,084 21,700
2020/08/19 2,140 2,150 2,095 2,139 16,900
2020/08/18 2,092 2,163 2,081 2,148 31,300
2020/08/17 2,105 2,135 2,082 2,097 23,800
2020/08/14 2,190 2,190 2,094 2,105 27,800
2020/08/13 2,173 2,186 2,143 2,171 24,300
2020/08/12 2,114 2,175 2,090 2,159 35,600
2020/08/11 2,172 2,215 2,101 2,127 37,600
2020/08/07 2,161 2,220 2,150 2,161 26,600
2020/08/06 2,161 2,198 2,161 2,189 11,300
2020/08/05 2,162 2,207 2,155 2,172 16,000
2020/08/04 2,203 2,224 2,175 2,212 18,000
2020/08/03 2,160 2,212 2,152 2,210 19,600
2020/07/31 2,241 2,241 2,132 2,158 25,200
2020/07/30 2,351 2,351 2,245 2,262 17,300
2020/07/29 2,377 2,377 2,343 2,350 17,500
2020/07/28 2,385 2,385 2,331 2,368 30,500
2020/07/27 2,343 2,400 2,343 2,389 30,700
2020/07/22 2,438 2,438 2,348 2,348 25,300
2020/07/21 2,479 2,482 2,370 2,442 35,000
2020/07/20 2,419 2,529 2,396 2,469 83,200
2020/07/17 2,360 2,406 2,344 2,401 22,100
2020/07/16 2,371 2,378 2,340 2,354 22,200
2020/07/15 2,341 2,390 2,341 2,374 33,200
2020/07/14 2,358 2,366 2,305 2,321 20,200
2020/07/13 2,314 2,367 2,305 2,358 37,600
2020/07/10 2,267 2,289 2,242 2,253 27,500
2020/07/09 2,294 2,322 2,266 2,267 14,200
2020/07/08 2,330 2,368 2,305 2,305 13,100
2020/07/07 2,383 2,392 2,314 2,341 22,800
2020/07/06 2,333 2,391 2,331 2,358 39,600
2020/07/03 2,302 2,319 2,271 2,319 14,800
2020/07/02 2,326 2,340 2,290 2,299 20,900
2020/07/01 2,385 2,396 2,312 2,330 21,200
2020/06/30 2,408 2,424 2,373 2,373 14,600
2020/06/29 2,424 2,428 2,377 2,380 26,800
2020/06/26 2,450 2,450 2,412 2,426 19,100
2020/06/25 2,408 2,462 2,358 2,421 35,000
2020/06/24 2,550 2,550 2,442 2,442 22,600
2020/06/23 2,488 2,545 2,448 2,542 39,200
2020/06/22 2,436 2,499 2,431 2,444 28,900
2020/06/19 2,438 2,440 2,377 2,419 33,200
2020/06/18 2,438 2,447 2,391 2,437 27,600
2020/06/17 2,446 2,458 2,413 2,422 25,100
2020/06/16 2,464 2,471 2,434 2,466 42,400
2020/06/15 2,443 2,482 2,401 2,401 52,300
2020/06/12 2,459 2,521 2,425 2,478 51,900
2020/06/11 2,558 2,558 2,505 2,509 22,100
2020/06/10 2,584 2,611 2,544 2,546 38,200
2020/06/09 2,507 2,578 2,491 2,534 47,500
2020/06/08 2,489 2,510 2,424 2,475 42,100
2020/06/05 2,487 2,526 2,456 2,479 35,400
2020/06/04 2,587 2,587 2,467 2,480 61,800
2020/06/03 2,610 2,619 2,538 2,577 49,200
2020/06/02 2,622 2,622 2,551 2,591 38,900
2020/06/01 2,585 2,608 2,550 2,586 31,500
2020/05/29 2,582 2,644 2,537 2,537 83,600
2020/05/28 2,725 2,775 2,496 2,550 123,200
2020/05/27 2,629 2,708 2,605 2,700 83,100
2020/05/26 2,500 2,584 2,465 2,581 54,400
2020/05/25 2,406 2,463 2,404 2,458 27,100
2020/05/22 2,416 2,416 2,356 2,385 18,200
2020/05/21 2,400 2,419 2,351 2,405 37,400
2020/05/20 2,303 2,396 2,292 2,396 59,700
2020/05/19 2,300 2,305 2,250 2,300 36,200
2020/05/18 2,299 2,300 2,254 2,300 25,600
2020/05/15 2,279 2,300 2,222 2,300 46,200
2020/05/14 2,201 2,277 2,161 2,248 46,500
2020/05/13 2,201 2,230 2,150 2,201 22,900
2020/05/12 2,246 2,246 2,210 2,221 8,800
2020/05/11 2,279 2,279 2,212 2,246 12,300
2020/05/08 2,293 2,293 2,194 2,239 22,800
2020/05/07 2,183 2,250 2,181 2,243 32,800
2020/05/01 2,216 2,216 2,130 2,141 32,600
2020/04/30 2,323 2,350 2,236 2,245 79,200
2020/04/28 2,151 2,300 2,085 2,288 126,800
2020/04/27 2,184 2,193 2,113 2,151 34,600
2020/04/24 2,074 2,108 2,014 2,108 29,100
2020/04/23 2,006 2,067 2,006 2,066 25,500
2020/04/22 1,983 2,090 1,969 2,007 30,100
2020/04/21 1,945 1,990 1,927 1,983 18,200
2020/04/20 2,047 2,061 1,963 1,985 26,900
2020/04/17 2,087 2,105 2,032 2,050 24,300
2020/04/16 1,978 2,111 1,966 2,105 43,600
2020/04/15 2,091 2,119 1,957 1,978 48,600
2020/04/14 2,137 2,146 2,069 2,119 30,100
2020/04/13 2,196 2,248 2,123 2,138 37,000
2020/04/10 2,114 2,217 2,077 2,207 38,000
2020/04/09 2,092 2,142 2,025 2,072 21,400
2020/04/08 2,116 2,150 2,067 2,099 34,900
2020/04/07 2,129 2,194 2,088 2,166 35,700
2020/04/06 2,030 2,132 1,993 2,129 38,200
2020/04/03 2,018 2,137 2,009 2,009 36,600
2020/04/02 2,066 2,156 2,032 2,042 30,700
2020/04/01 2,118 2,219 2,083 2,091 39,700
2020/03/31 2,180 2,226 2,118 2,163 38,000
2020/03/30 2,114 2,204 2,038 2,199 58,500
2020/03/27 2,115 2,299 2,115 2,299 96,900
2020/03/26 2,000 2,088 1,927 2,065 47,900
2020/03/25 1,926 1,990 1,860 1,990 39,000
2020/03/24 1,985 2,049 1,845 1,917 39,700
2020/03/23 1,865 1,957 1,757 1,920 63,600
2020/03/19 1,699 1,845 1,693 1,808 47,200
2020/03/18 1,635 1,753 1,600 1,666 45,000
2020/03/17 1,460 1,617 1,433 1,601 47,500
2020/03/16 1,465 1,588 1,460 1,500 23,700
2020/03/13 1,477 1,489 1,401 1,459 40,900
2020/03/12 1,600 1,607 1,533 1,557 35,700
2020/03/11 1,656 1,695 1,626 1,626 22,700
2020/03/10 1,588 1,708 1,561 1,679 34,600
2020/03/09 1,661 1,703 1,617 1,628 26,900
2020/03/06 1,769 1,809 1,706 1,723 38,000
2020/03/05 1,858 1,864 1,805 1,807 22,600
2020/03/04 1,800 1,859 1,800 1,827 16,400
2020/03/03 1,908 1,926 1,841 1,841 54,400
2020/03/02 1,787 1,878 1,763 1,834 39,000
2020/02/28 1,926 1,938 1,808 1,821 65,100
2020/02/27 1,841 2,016 1,781 2,016 41,300
2020/02/26 1,848 1,865 1,824 1,865 28,200
2020/02/25 1,894 1,920 1,850 1,879 42,400
2020/02/21 1,971 2,005 1,969 2,005 17,200
2020/02/20 2,013 2,013 1,979 1,979 19,600
2020/02/19 1,994 2,015 1,972 1,979 12,300
2020/02/18 2,014 2,014 1,963 1,975 17,300
2020/02/17 2,060 2,060 2,004 2,011 10,700
2020/02/14 2,101 2,106 2,030 2,064 19,100
2020/02/13 2,069 2,129 2,063 2,101 31,100
2020/02/12 2,124 2,124 2,061 2,068 10,800
2020/02/10 2,116 2,131 2,103 2,103 5,500
2020/02/07 2,180 2,180 2,131 2,140 11,100
2020/02/06 2,150 2,197 2,149 2,183 21,000
2020/02/05 2,056 2,134 2,056 2,117 25,800
2020/02/04 2,011 2,060 2,011 2,056 10,100
2020/02/03 2,000 2,037 2,000 2,024 16,900
2020/01/31 2,070 2,102 2,070 2,081 12,100
2020/01/30 2,092 2,100 2,030 2,076 29,500
2020/01/29 2,124 2,124 2,092 2,092 11,500
2020/01/28 2,072 2,134 2,038 2,124 43,900
2020/01/27 2,097 2,106 2,069 2,071 21,600
2020/01/24 2,160 2,160 2,105 2,111 16,600
2020/01/23 2,176 2,188 2,155 2,155 11,800
2020/01/22 2,138 2,193 2,135 2,176 26,500
2020/01/21 2,113 2,135 2,108 2,134 10,400
2020/01/20 2,107 2,144 2,107 2,115 15,300
2020/01/17 2,129 2,131 2,090 2,102 17,000
2020/01/16 2,154 2,154 2,101 2,117 12,200
2020/01/15 2,131 2,172 2,127 2,153 20,600
2020/01/14 2,180 2,180 2,131 2,135 21,000
2020/01/10 2,200 2,205 2,162 2,162 12,000
2020/01/09 2,174 2,219 2,174 2,206 21,200
2020/01/08 2,183 2,184 2,120 2,149 19,800
2020/01/07 2,155 2,214 2,152 2,203 14,400
2020/01/06 2,129 2,141 2,125 2,134 19,700

このページの先頭へ