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
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
2023/06/30 2,273 2,301 2,258 2,290 35,700
2023/06/29 2,262 2,288 2,255 2,273 21,600
2023/06/28 2,219 2,287 2,217 2,279 40,000
2023/06/27 2,221 2,224 2,172 2,188 30,500
2023/06/26 2,226 2,255 2,204 2,242 22,300
2023/06/23 2,243 2,259 2,210 2,225 24,000
2023/06/22 2,262 2,266 2,238 2,245 19,000
2023/06/21 2,239 2,268 2,239 2,244 15,300
2023/06/20 2,255 2,272 2,227 2,241 24,600
2023/06/19 2,264 2,290 2,256 2,282 26,300
2023/06/16 2,241 2,262 2,219 2,219 59,200
2023/06/15 2,205 2,242 2,205 2,227 15,800
2023/06/14 2,266 2,269 2,215 2,226 19,000
2023/06/13 2,280 2,284 2,260 2,270 23,900
2023/06/12 2,251 2,276 2,250 2,267 16,400
2023/06/09 2,234 2,253 2,230 2,243 22,300
2023/06/08 2,219 2,262 2,214 2,228 24,100
2023/06/07 2,240 2,244 2,204 2,204 24,200
2023/06/06 2,215 2,238 2,200 2,238 18,800
2023/06/05 2,228 2,236 2,214 2,232 22,000
2023/06/02 2,191 2,211 2,170 2,178 20,700
2023/06/01 2,133 2,174 2,133 2,163 22,900
2023/05/31 2,207 2,221 2,147 2,152 35,800
2023/05/30 2,225 2,240 2,216 2,235 17,800
2023/05/29 2,220 2,243 2,210 2,233 29,400
2023/05/26 2,214 2,214 2,192 2,208 16,300
2023/05/25 2,205 2,215 2,178 2,211 18,100
2023/05/24 2,191 2,208 2,177 2,205 14,900
2023/05/23 2,230 2,237 2,191 2,204 30,800
2023/05/22 2,171 2,222 2,161 2,217 29,700
2023/05/19 2,180 2,184 2,161 2,175 23,800
2023/05/18 2,199 2,199 2,160 2,185 20,900
2023/05/17 2,188 2,200 2,177 2,191 36,900
2023/05/16 2,169 2,203 2,157 2,193 42,600
2023/05/15 2,150 2,175 2,148 2,169 48,000
2023/05/12 2,100 2,165 2,100 2,142 63,400
2023/05/11 1,990 2,086 1,981 2,084 106,500
2023/05/10 1,976 1,989 1,972 1,984 15,700
2023/05/09 1,955 1,982 1,952 1,979 14,400
2023/05/08 1,936 1,960 1,933 1,952 18,100
2023/05/02 1,965 1,965 1,927 1,933 13,000
2023/05/01 1,950 1,965 1,945 1,956 16,700
2023/04/28 1,920 1,949 1,916 1,949 39,300
2023/04/27 1,900 1,910 1,877 1,892 31,700
2023/04/26 1,920 1,921 1,898 1,905 17,700
2023/04/25 1,928 1,938 1,927 1,931 14,600
2023/04/24 1,914 1,928 1,909 1,917 8,400
2023/04/21 1,909 1,927 1,903 1,918 11,200
2023/04/20 1,892 1,916 1,891 1,915 16,200
2023/04/19 1,897 1,909 1,892 1,909 17,300
2023/04/18 1,904 1,917 1,902 1,905 12,500
2023/04/17 1,918 1,919 1,897 1,912 17,600
2023/04/14 1,910 1,915 1,905 1,912 11,300
2023/04/13 1,880 1,906 1,880 1,901 11,000
2023/04/12 1,878 1,903 1,873 1,897 18,200
2023/04/11 1,876 1,876 1,856 1,867 11,000
2023/04/10 1,860 1,865 1,849 1,854 12,900
2023/04/07 1,861 1,863 1,853 1,855 13,100
2023/04/06 1,860 1,862 1,845 1,848 36,000
2023/04/05 1,887 1,889 1,872 1,883 21,200
2023/04/04 1,918 1,918 1,890 1,904 22,100
2023/04/03 1,874 1,915 1,874 1,915 14,500
2023/03/31 1,905 1,905 1,862 1,865 27,200
2023/03/30 1,871 1,892 1,819 1,877 38,000
2023/03/29 1,918 1,933 1,905 1,929 65,900
2023/03/28 1,916 1,916 1,898 1,912 42,000
2023/03/27 1,915 1,926 1,900 1,900 38,700
2023/03/24 1,901 1,907 1,890 1,904 26,500
2023/03/23 1,886 1,917 1,884 1,909 15,500
2023/03/22 1,908 1,912 1,889 1,903 21,200
2023/03/20 1,907 1,907 1,886 1,886 30,300
2023/03/17 1,912 1,922 1,907 1,907 27,700
2023/03/16 1,900 1,925 1,895 1,912 24,200
2023/03/15 1,939 1,944 1,917 1,943 16,500
2023/03/14 1,945 1,949 1,886 1,905 28,900
2023/03/13 1,956 1,969 1,945 1,959 20,300
2023/03/10 2,002 2,021 1,991 1,992 29,700
2023/03/09 2,048 2,048 2,014 2,027 34,500
2023/03/08 2,016 2,037 2,010 2,035 16,600
2023/03/07 1,999 2,039 1,999 2,016 40,500
2023/03/06 2,000 2,020 1,999 2,020 19,100
2023/03/03 1,983 1,999 1,975 1,999 18,100
2023/03/02 1,983 1,990 1,972 1,978 11,500
2023/03/01 1,975 1,983 1,967 1,971 11,300
2023/02/28 1,990 1,990 1,947 1,973 21,500
2023/02/27 1,953 1,974 1,950 1,974 15,100
2023/02/24 1,909 1,949 1,901 1,947 21,800
2023/02/22 1,924 1,924 1,896 1,896 21,200
2023/02/21 1,912 1,935 1,912 1,924 10,900
2023/02/20 1,886 1,911 1,885 1,905 21,400
2023/02/17 1,882 1,891 1,881 1,886 11,400
2023/02/16 1,893 1,893 1,880 1,892 9,500
2023/02/15 1,880 1,897 1,880 1,889 16,400
2023/02/14 1,880 1,901 1,880 1,894 18,400
2023/02/13 1,896 1,897 1,882 1,885 11,400
2023/02/10 1,913 1,914 1,896 1,896 10,300
2023/02/09 1,895 1,925 1,895 1,921 13,700
2023/02/08 1,920 1,921 1,901 1,903 9,400
2023/02/07 1,894 1,925 1,894 1,905 8,600
2023/02/06 1,890 1,899 1,886 1,893 13,600
2023/02/03 1,910 1,910 1,895 1,895 11,700
2023/02/02 1,954 1,954 1,915 1,915 9,500
2023/02/01 1,948 1,954 1,936 1,944 16,700
2023/01/31 1,933 1,945 1,930 1,933 10,100
2023/01/30 1,935 1,945 1,921 1,927 37,100
2023/01/27 1,920 1,932 1,916 1,929 11,800
2023/01/26 1,930 1,930 1,916 1,919 13,600
2023/01/25 1,911 1,929 1,911 1,918 12,800
2023/01/24 1,910 1,930 1,904 1,924 21,600
2023/01/23 1,906 1,906 1,890 1,904 14,900
2023/01/20 1,850 1,890 1,850 1,882 22,100
2023/01/19 1,850 1,866 1,850 1,857 20,600
2023/01/18 1,852 1,859 1,847 1,851 50,600
2023/01/17 1,855 1,855 1,846 1,852 15,800
2023/01/16 1,846 1,863 1,843 1,845 16,400
2023/01/13 1,831 1,858 1,831 1,846 14,300
2023/01/12 1,854 1,854 1,835 1,836 14,300
2023/01/11 1,853 1,865 1,844 1,848 12,300
2023/01/10 1,856 1,859 1,841 1,844 22,200
2023/01/06 1,830 1,840 1,828 1,835 12,400
2023/01/05 1,846 1,854 1,834 1,840 16,500
2023/01/04 1,875 1,875 1,847 1,847 19,300

このページの先頭へ