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
2025/06/13 2,162 2,248 2,138 2,241 122,400
2025/06/12 2,182 2,196 2,158 2,172 80,500
2025/06/11 2,190 2,194 2,162 2,182 71,800
2025/06/10 2,205 2,248 2,191 2,198 62,400
2025/06/09 2,236 2,247 2,205 2,218 54,700
2025/06/06 2,223 2,236 2,212 2,221 51,600
2025/06/05 2,210 2,229 2,199 2,208 64,400
2025/06/04 2,230 2,272 2,206 2,231 93,100
2025/06/03 2,235 2,246 2,223 2,229 63,700
2025/06/02 2,232 2,288 2,230 2,250 112,400
2025/05/30 2,140 2,255 2,138 2,246 151,000
2025/05/29 2,155 2,194 2,155 2,173 69,900
2025/05/28 2,188 2,193 2,152 2,152 91,200
2025/05/27 2,189 2,197 2,165 2,179 59,800
2025/05/26 2,196 2,219 2,185 2,189 58,600
2025/05/23 2,193 2,217 2,172 2,196 95,200
2025/05/22 2,103 2,193 2,100 2,176 127,300
2025/05/21 2,149 2,151 2,119 2,127 76,500
2025/05/20 2,148 2,172 2,130 2,139 110,000
2025/05/19 2,148 2,169 2,117 2,148 127,100
2025/05/16 2,132 2,170 2,102 2,152 134,300
2025/05/15 2,122 2,180 2,106 2,141 147,000
2025/05/14 2,173 2,190 2,119 2,130 188,400
2025/05/13 2,200 2,222 2,110 2,145 241,100
2025/05/12 2,173 2,228 2,157 2,217 178,900
2025/05/09 2,156 2,189 2,147 2,173 126,200
2025/05/08 2,140 2,170 2,136 2,166 74,400
2025/05/07 2,170 2,180 2,150 2,156 84,700
2025/05/02 2,150 2,174 2,130 2,166 106,800
2025/05/01 2,134 2,160 2,115 2,151 113,300
2025/04/30 2,075 2,118 2,066 2,115 145,000
2025/04/28 2,046 2,081 2,032 2,063 142,300
2025/04/25 2,011 2,039 1,990 2,026 132,800
2025/04/24 2,012 2,078 1,995 2,011 404,900
2025/04/23 1,807 2,060 1,796 2,007 1,366,100
2025/04/22 1,785 1,811 1,774 1,783 51,300
2025/04/21 1,794 1,810 1,776 1,787 73,200
2025/04/18 1,768 1,832 1,763 1,824 92,000
2025/04/17 1,737 1,760 1,730 1,754 57,400
2025/04/16 1,751 1,769 1,718 1,739 84,900
2025/04/15 1,771 1,795 1,757 1,757 74,800
2025/04/14 1,779 1,785 1,752 1,769 67,400
2025/04/11 1,696 1,777 1,678 1,769 147,900
2025/04/10 1,741 1,745 1,693 1,736 151,500
2025/04/09 1,617 1,636 1,587 1,621 138,300
2025/04/08 1,569 1,639 1,559 1,639 116,300
2025/04/07 1,471 1,542 1,451 1,499 273,800
2025/04/04 1,660 1,679 1,563 1,591 187,100
2025/04/03 1,653 1,703 1,646 1,700 134,300
2025/04/02 1,759 1,759 1,717 1,751 97,600
2025/04/01 1,760 1,777 1,744 1,750 80,300
2025/03/31 1,749 1,756 1,724 1,746 138,500
2025/03/28 1,815 1,826 1,775 1,789 172,800
2025/03/27 1,845 1,863 1,825 1,853 285,700
2025/03/26 1,831 1,852 1,818 1,843 166,300
2025/03/25 1,859 1,867 1,828 1,840 131,600
2025/03/24 1,859 1,860 1,824 1,835 145,100
2025/03/21 1,862 1,892 1,849 1,849 279,600
2025/03/19 1,878 1,898 1,863 1,874 139,900
2025/03/18 1,872 1,876 1,846 1,870 155,200
2025/03/17 1,820 1,865 1,806 1,862 166,900
2025/03/14 1,761 1,810 1,761 1,808 156,400
2025/03/13 1,727 1,792 1,727 1,751 227,200
2025/03/12 1,688 1,744 1,686 1,742 170,500
2025/03/11 1,679 1,679 1,639 1,678 150,800
2025/03/10 1,712 1,721 1,690 1,690 127,000
2025/03/07 1,688 1,720 1,688 1,710 105,900
2025/03/06 1,712 1,715 1,693 1,709 98,200
2025/03/05 1,683 1,703 1,663 1,692 100,600
2025/03/04 1,685 1,685 1,653 1,680 102,200
2025/03/03 1,667 1,698 1,667 1,698 126,800
2025/02/28 1,665 1,669 1,633 1,652 175,200
2025/02/27 1,660 1,683 1,656 1,683 124,900
2025/02/26 1,639 1,656 1,618 1,653 121,900
2025/02/25 1,631 1,656 1,628 1,643 120,800
2025/02/21 1,648 1,657 1,632 1,640 93,300
2025/02/20 1,662 1,662 1,627 1,647 204,700
2025/02/19 1,678 1,705 1,670 1,670 145,100
2025/02/18 1,697 1,717 1,672 1,677 152,300
2025/02/17 1,695 1,728 1,695 1,700 157,000
2025/02/14 1,703 1,704 1,672 1,689 250,600
2025/02/13 1,686 1,743 1,681 1,703 411,600
2025/02/12 2,020 2,027 1,650 1,682 1,318,400
2025/02/10 1,882 1,919 1,881 1,905 128,100
2025/02/07 1,900 1,938 1,871 1,900 153,400
2025/02/06 1,888 1,957 1,888 1,901 138,500
2025/02/05 1,887 1,896 1,842 1,877 121,500
2025/02/04 1,930 1,944 1,870 1,873 133,100
2025/02/03 1,916 1,942 1,897 1,908 209,500
2025/01/31 1,882 1,949 1,860 1,930 140,700
2025/01/30 1,853 1,876 1,840 1,876 92,600
2025/01/29 1,861 1,864 1,840 1,853 101,000
2025/01/28 1,835 1,846 1,813 1,844 165,900
2025/01/27 1,886 1,906 1,862 1,862 112,500
2025/01/24 1,877 1,891 1,856 1,865 96,600
2025/01/23 1,871 1,880 1,842 1,862 110,200
2025/01/22 1,831 1,875 1,822 1,870 113,900
2025/01/21 1,850 1,866 1,811 1,824 100,900
2025/01/20 1,837 1,850 1,833 1,839 87,300
2025/01/17 1,837 1,843 1,795 1,836 110,900
2025/01/16 1,872 1,879 1,839 1,840 92,900
2025/01/15 1,856 1,877 1,820 1,853 158,300
2025/01/14 1,928 1,956 1,828 1,857 315,100
2025/01/10 1,960 1,978 1,927 1,930 106,700
2025/01/09 2,016 2,025 1,957 1,961 147,400
2025/01/08 1,995 2,037 1,994 2,008 83,500
2025/01/07 2,021 2,057 1,984 2,007 148,200
2025/01/06 2,072 2,092 2,012 2,012 152,600

このページの先頭へ