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
2021/12/30 2,408 2,436 2,401 2,401 6,500
2021/12/29 2,400 2,428 2,384 2,415 15,200
2021/12/28 2,348 2,406 2,319 2,400 42,200
2021/12/27 2,329 2,344 2,317 2,331 16,300
2021/12/24 2,337 2,337 2,320 2,331 7,700
2021/12/23 2,337 2,337 2,306 2,335 6,700
2021/12/22 2,314 2,314 2,284 2,309 12,200
2021/12/21 2,316 2,338 2,286 2,308 21,000
2021/12/20 2,340 2,353 2,284 2,287 44,300
2021/12/17 2,361 2,379 2,342 2,370 22,300
2021/12/16 2,350 2,371 2,333 2,361 18,600
2021/12/15 2,292 2,339 2,292 2,329 11,200
2021/12/14 2,295 2,300 2,268 2,292 12,000
2021/12/13 2,262 2,303 2,242 2,292 31,200
2021/12/10 2,294 2,294 2,224 2,251 27,000
2021/12/09 2,301 2,303 2,238 2,271 20,300
2021/12/08 2,337 2,337 2,257 2,301 26,800
2021/12/07 2,280 2,323 2,238 2,316 15,900
2021/12/06 2,232 2,303 2,232 2,242 32,400
2021/12/03 2,138 2,215 2,138 2,215 18,800
2021/12/02 2,146 2,211 2,146 2,149 20,900
2021/12/01 2,068 2,197 2,068 2,179 26,600
2021/11/30 2,171 2,206 2,093 2,093 44,300
2021/11/29 2,165 2,194 2,141 2,158 27,900
2021/11/26 2,236 2,236 2,169 2,181 21,400
2021/11/25 2,233 2,247 2,210 2,210 6,500
2021/11/24 2,297 2,297 2,235 2,241 8,400
2021/11/22 2,287 2,301 2,255 2,281 15,500
2021/11/19 2,291 2,313 2,258 2,287 13,700
2021/11/18 2,257 2,300 2,257 2,293 12,300
2021/11/17 2,329 2,329 2,257 2,257 14,500
2021/11/16 2,347 2,364 2,314 2,315 16,200
2021/11/15 2,259 2,316 2,259 2,316 8,300
2021/11/12 2,257 2,311 2,257 2,299 12,400
2021/11/11 2,259 2,285 2,232 2,256 7,000
2021/11/10 2,333 2,368 2,228 2,259 42,400
2021/11/09 2,337 2,371 2,333 2,333 17,800
2021/11/08 2,374 2,397 2,351 2,353 17,400
2021/11/05 2,430 2,484 2,381 2,389 26,800
2021/11/04 2,484 2,506 2,399 2,399 43,500
2021/11/02 2,500 2,522 2,467 2,467 25,500
2021/11/01 2,506 2,506 2,463 2,500 10,400
2021/10/29 2,382 2,458 2,382 2,442 20,300
2021/10/28 2,426 2,455 2,380 2,381 39,700
2021/10/27 2,394 2,429 2,394 2,415 13,300
2021/10/26 2,387 2,430 2,380 2,394 15,400
2021/10/25 2,352 2,368 2,346 2,358 7,300
2021/10/22 2,313 2,368 2,299 2,360 14,300
2021/10/21 2,368 2,374 2,328 2,328 7,800
2021/10/20 2,377 2,381 2,343 2,369 15,800
2021/10/19 2,357 2,380 2,343 2,367 16,700
2021/10/18 2,386 2,386 2,337 2,357 12,200
2021/10/15 2,363 2,391 2,358 2,389 7,000
2021/10/14 2,311 2,368 2,309 2,363 11,200
2021/10/13 2,327 2,348 2,309 2,334 12,200
2021/10/12 2,379 2,384 2,326 2,327 9,100
2021/10/11 2,377 2,410 2,369 2,409 8,300
2021/10/08 2,358 2,392 2,354 2,377 11,700
2021/10/07 2,372 2,401 2,319 2,319 17,600
2021/10/06 2,346 2,410 2,346 2,377 20,100
2021/10/05 2,316 2,390 2,316 2,332 27,300
2021/10/04 2,352 2,383 2,322 2,364 19,100
2021/10/01 2,407 2,427 2,324 2,324 20,500
2021/09/30 2,434 2,512 2,434 2,452 21,000
2021/09/29 2,504 2,520 2,392 2,419 36,000
2021/09/28 2,510 2,575 2,492 2,567 30,800
2021/09/27 2,562 2,571 2,533 2,544 14,300
2021/09/24 2,523 2,571 2,506 2,562 26,500
2021/09/22 2,540 2,540 2,488 2,488 12,800
2021/09/21 2,557 2,579 2,546 2,546 23,000
2021/09/17 2,557 2,600 2,529 2,600 27,100
2021/09/16 2,555 2,557 2,519 2,557 16,800
2021/09/15 2,544 2,554 2,529 2,553 17,400
2021/09/14 2,558 2,579 2,535 2,579 32,200
2021/09/13 2,515 2,556 2,495 2,556 19,500
2021/09/10 2,470 2,515 2,470 2,515 37,800
2021/09/09 2,501 2,501 2,482 2,493 17,700
2021/09/08 2,495 2,505 2,477 2,501 21,900
2021/09/07 2,472 2,505 2,471 2,500 24,200
2021/09/06 2,482 2,494 2,444 2,487 17,700
2021/09/03 2,450 2,498 2,450 2,487 31,200
2021/09/02 2,441 2,446 2,417 2,446 11,000
2021/09/01 2,388 2,444 2,376 2,444 15,000
2021/08/31 2,393 2,393 2,360 2,376 21,700
2021/08/30 2,315 2,397 2,315 2,397 23,900
2021/08/27 2,370 2,382 2,278 2,315 53,600
2021/08/26 2,389 2,409 2,357 2,370 17,100
2021/08/25 2,351 2,382 2,327 2,379 18,200
2021/08/24 2,280 2,386 2,280 2,386 21,100
2021/08/23 2,285 2,295 2,267 2,280 14,000
2021/08/20 2,247 2,297 2,236 2,265 30,100
2021/08/19 2,271 2,280 2,259 2,259 5,700
2021/08/18 2,221 2,284 2,221 2,280 11,300
2021/08/17 2,281 2,282 2,221 2,221 10,800
2021/08/16 2,300 2,300 2,252 2,274 14,000
2021/08/13 2,300 2,312 2,271 2,300 14,100
2021/08/12 2,289 2,312 2,283 2,296 5,600
2021/08/11 2,223 2,269 2,220 2,260 16,200
2021/08/10 2,300 2,310 2,241 2,301 11,900
2021/08/06 2,249 2,326 2,222 2,300 30,300
2021/08/05 2,216 2,234 2,172 2,224 10,500
2021/08/04 2,225 2,230 2,210 2,228 9,400
2021/08/03 2,290 2,290 2,230 2,234 5,200
2021/08/02 2,235 2,290 2,219 2,282 28,700
2021/07/30 2,217 2,239 2,183 2,239 32,500
2021/07/29 2,146 2,235 2,146 2,235 32,300
2021/07/28 2,152 2,172 2,138 2,160 21,300
2021/07/27 2,135 2,176 2,101 2,172 26,900
2021/07/26 2,195 2,195 2,118 2,140 16,800
2021/07/21 2,176 2,176 2,119 2,139 15,400
2021/07/20 2,113 2,182 2,092 2,126 88,600
2021/07/19 2,118 2,134 2,108 2,119 20,600
2021/07/16 2,100 2,148 2,100 2,122 9,900
2021/07/15 2,142 2,143 2,105 2,105 14,500
2021/07/14 2,130 2,153 2,121 2,138 11,300
2021/07/13 2,112 2,135 2,106 2,135 23,000
2021/07/12 2,094 2,118 2,067 2,112 53,900
2021/07/09 1,990 2,032 1,990 2,025 35,500
2021/07/08 2,037 2,056 2,009 2,009 21,200
2021/07/07 2,027 2,054 2,027 2,043 10,700
2021/07/06 2,088 2,110 2,058 2,062 16,200
2021/07/05 2,050 2,096 2,026 2,080 35,200
2021/07/02 2,012 2,063 2,012 2,054 18,500
2021/07/01 2,007 2,022 1,990 2,010 12,400
2021/06/30 2,038 2,057 2,016 2,021 23,100
2021/06/29 2,034 2,034 2,001 2,026 28,100
2021/06/28 2,041 2,054 2,032 2,039 33,100
2021/06/25 2,047 2,063 2,033 2,045 28,100
2021/06/24 2,024 2,051 2,010 2,045 20,800
2021/06/23 2,016 2,037 2,008 2,027 18,300
2021/06/22 2,028 2,041 2,000 2,039 26,900
2021/06/21 1,978 2,000 1,956 1,977 34,800
2021/06/18 2,050 2,050 1,989 1,989 36,700
2021/06/17 2,022 2,035 2,015 2,023 9,100
2021/06/16 2,048 2,048 2,025 2,033 16,000
2021/06/15 2,074 2,086 2,014 2,055 20,800
2021/06/14 2,116 2,116 2,070 2,074 7,000
2021/06/11 2,119 2,119 2,063 2,068 23,000
2021/06/10 2,085 2,111 2,070 2,095 11,400
2021/06/09 2,090 2,100 2,072 2,083 9,200
2021/06/08 2,073 2,097 2,050 2,089 14,600
2021/06/07 2,080 2,100 2,050 2,073 17,500
2021/06/04 2,079 2,116 2,074 2,078 18,700
2021/06/03 2,055 2,092 2,055 2,079 12,500
2021/06/02 2,071 2,100 2,054 2,055 14,700
2021/06/01 2,042 2,085 2,024 2,081 23,500
2021/05/31 2,074 2,090 2,034 2,034 23,200
2021/05/28 2,029 2,074 2,010 2,050 51,500
2021/05/27 2,065 2,074 1,949 1,949 33,600
2021/05/26 2,100 2,100 2,066 2,066 19,000
2021/05/25 2,150 2,150 2,106 2,108 16,700
2021/05/24 2,156 2,164 2,126 2,150 13,700
2021/05/21 2,158 2,168 2,133 2,159 13,100
2021/05/20 2,163 2,202 2,163 2,175 24,200
2021/05/19 2,156 2,184 2,147 2,164 16,300
2021/05/18 2,161 2,197 2,155 2,188 17,100
2021/05/17 2,140 2,160 2,125 2,153 13,800
2021/05/14 2,127 2,164 2,127 2,137 20,800
2021/05/13 2,150 2,173 2,100 2,100 26,300
2021/05/12 2,215 2,215 2,158 2,158 25,300
2021/05/11 2,262 2,308 2,198 2,200 36,900
2021/05/10 2,240 2,263 2,226 2,253 17,200
2021/05/07 2,241 2,250 2,219 2,232 25,000
2021/05/06 2,153 2,239 2,153 2,220 29,900
2021/04/30 2,143 2,185 2,143 2,153 27,800
2021/04/28 2,230 2,236 2,137 2,142 32,600
2021/04/27 2,230 2,254 2,210 2,230 24,600
2021/04/26 2,258 2,258 2,212 2,224 17,000
2021/04/23 2,250 2,258 2,240 2,243 13,300
2021/04/22 2,231 2,288 2,230 2,276 14,500
2021/04/21 2,257 2,265 2,224 2,244 26,800
2021/04/20 2,293 2,309 2,264 2,270 21,000
2021/04/19 2,311 2,325 2,299 2,316 18,000
2021/04/16 2,339 2,339 2,302 2,307 9,200
2021/04/15 2,334 2,342 2,317 2,331 10,900
2021/04/14 2,364 2,364 2,323 2,330 7,600
2021/04/13 2,375 2,393 2,365 2,365 12,100
2021/04/12 2,336 2,376 2,318 2,358 13,100
2021/04/09 2,306 2,344 2,301 2,333 22,500
2021/04/08 2,332 2,332 2,301 2,301 20,700
2021/04/07 2,325 2,370 2,324 2,370 21,900
2021/04/06 2,395 2,404 2,315 2,330 21,900
2021/04/05 2,392 2,412 2,356 2,412 19,300
2021/04/02 2,407 2,421 2,381 2,392 15,400
2021/04/01 2,451 2,451 2,398 2,398 15,900
2021/03/31 2,419 2,450 2,383 2,406 46,600
2021/03/30 2,501 2,630 2,425 2,469 120,100
2021/03/29 2,496 2,551 2,446 2,539 74,900
2021/03/26 2,483 2,492 2,440 2,487 43,000
2021/03/25 2,465 2,479 2,422 2,470 25,600
2021/03/24 2,532 2,532 2,420 2,424 25,500
2021/03/23 2,547 2,547 2,502 2,502 22,600
2021/03/22 2,517 2,560 2,470 2,543 58,800
2021/03/19 2,460 2,580 2,434 2,567 66,900
2021/03/18 2,507 2,507 2,449 2,461 34,700
2021/03/17 2,442 2,507 2,430 2,507 25,700
2021/03/16 2,400 2,442 2,387 2,442 19,100
2021/03/15 2,380 2,399 2,372 2,399 26,900
2021/03/12 2,325 2,375 2,310 2,371 25,300
2021/03/11 2,350 2,384 2,350 2,375 32,300
2021/03/10 2,369 2,369 2,320 2,324 17,800
2021/03/09 2,375 2,383 2,343 2,371 25,100
2021/03/08 2,371 2,373 2,319 2,363 23,400
2021/03/05 2,270 2,357 2,243 2,340 30,700
2021/03/04 2,278 2,283 2,237 2,270 15,400
2021/03/03 2,251 2,280 2,236 2,278 21,000
2021/03/02 2,288 2,288 2,227 2,251 17,100
2021/03/01 2,230 2,276 2,225 2,265 22,700
2021/02/26 2,197 2,221 2,168 2,195 39,000
2021/02/25 2,204 2,210 2,175 2,198 15,400
2021/02/24 2,270 2,270 2,172 2,180 29,200
2021/02/22 2,247 2,277 2,235 2,270 20,200
2021/02/19 2,233 2,239 2,218 2,238 13,100
2021/02/18 2,288 2,288 2,223 2,245 18,300
2021/02/17 2,299 2,314 2,271 2,292 15,600
2021/02/16 2,315 2,315 2,285 2,307 17,700
2021/02/15 2,249 2,293 2,215 2,290 23,100
2021/02/12 2,256 2,264 2,216 2,221 12,600
2021/02/10 2,279 2,279 2,216 2,234 29,400
2021/02/09 2,235 2,340 2,206 2,294 53,300
2021/02/08 2,194 2,242 2,183 2,235 28,000
2021/02/05 2,176 2,182 2,150 2,174 19,900
2021/02/04 2,152 2,169 2,138 2,165 14,800
2021/02/03 2,127 2,187 2,127 2,165 22,200
2021/02/02 2,118 2,127 2,105 2,127 17,600
2021/02/01 2,107 2,146 2,106 2,106 15,500
2021/01/29 2,123 2,145 2,104 2,107 16,500
2021/01/28 2,126 2,151 2,103 2,123 45,200
2021/01/27 2,165 2,165 2,130 2,164 18,300
2021/01/26 2,144 2,157 2,130 2,130 17,900
2021/01/25 2,147 2,173 2,144 2,166 15,800
2021/01/22 2,180 2,196 2,142 2,142 26,900
2021/01/21 2,211 2,234 2,176 2,197 17,300
2021/01/20 2,175 2,209 2,165 2,209 22,000
2021/01/19 2,211 2,211 2,176 2,184 19,200
2021/01/18 2,185 2,216 2,179 2,179 22,400
2021/01/15 2,264 2,264 2,175 2,180 28,400
2021/01/14 2,310 2,318 2,252 2,264 27,400
2021/01/13 2,324 2,324 2,287 2,290 27,000
2021/01/12 2,285 2,342 2,255 2,335 23,700
2021/01/08 2,275 2,297 2,253 2,285 31,000
2021/01/07 2,286 2,295 2,221 2,273 25,000
2021/01/06 2,217 2,260 2,205 2,241 13,100
2021/01/05 2,223 2,225 2,171 2,217 20,400
2021/01/04 2,257 2,260 2,203 2,203 21,600

このページの先頭へ