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

新日本科学(2395)の株価時系列情報

新日本科学(2395)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
2010/12/30 385 386 381 386 28,100
2010/12/29 384 387 383 387 19,900
2010/12/28 380 385 379 381 30,300
2010/12/27 382 383 379 380 33,600
2010/12/24 379 388 373 386 60,200
2010/12/22 380 383 378 380 49,100
2010/12/21 381 384 380 381 51,300
2010/12/20 393 393 382 385 43,400
2010/12/17 393 396 389 394 59,700
2010/12/16 394 398 384 394 83,700
2010/12/15 412 415 394 394 181,400
2010/12/14 395 416 395 407 310,500
2010/12/13 391 391 378 387 59,300
2010/12/10 380 395 376 392 125,300
2010/12/09 371 377 370 377 44,400
2010/12/08 372 373 366 369 31,200
2010/12/07 373 373 362 372 53,500
2010/12/06 368 370 365 368 22,800
2010/12/03 370 370 366 366 18,600
2010/12/02 375 375 364 366 56,000
2010/12/01 376 377 365 373 95,700
2010/11/30 358 378 357 378 172,500
2010/11/29 351 361 351 354 31,900
2010/11/26 355 359 353 353 34,100
2010/11/25 358 365 356 357 51,000
2010/11/24 356 363 355 359 48,200
2010/11/22 370 371 362 364 30,300
2010/11/19 374 375 362 368 35,200
2010/11/18 353 380 353 366 61,300
2010/11/17 350 355 349 353 29,600
2010/11/16 356 357 351 354 26,000
2010/11/15 363 363 356 359 21,400
2010/11/12 370 371 365 366 14,300
2010/11/11 366 373 364 370 49,300
2010/11/10 362 367 358 363 23,800
2010/11/09 358 363 353 360 29,500
2010/11/08 359 360 352 359 18,300
2010/11/05 349 356 349 353 21,200
2010/11/04 337 351 334 347 18,000
2010/11/02 352 352 336 339 38,200
2010/11/01 354 358 346 349 38,100
2010/10/29 361 362 358 358 37,200
2010/10/28 363 365 363 364 37,500
2010/10/27 366 369 363 363 37,800
2010/10/26 365 378 362 367 73,100
2010/10/25 369 370 365 366 30,100
2010/10/22 371 371 368 369 26,000
2010/10/21 378 378 371 371 25,800
2010/10/20 375 378 370 375 23,900
2010/10/19 373 377 372 375 18,100
2010/10/18 370 376 369 375 27,100
2010/10/15 382 382 369 372 42,700
2010/10/14 376 380 374 379 42,300
2010/10/13 380 380 369 371 24,200
2010/10/12 378 383 378 380 50,000
2010/10/08 372 378 366 376 74,500
2010/10/07 366 371 365 370 37,500
2010/10/06 372 373 368 372 45,600
2010/10/05 375 378 365 369 94,100
2010/10/04 407 413 376 381 304,800
2010/10/01 369 370 367 367 15,900
2010/09/30 374 377 367 367 29,900
2010/09/29 375 375 369 372 31,100
2010/09/28 368 376 366 371 34,100
2010/09/27 363 366 363 366 9,700
2010/09/24 362 366 362 363 29,600
2010/09/22 368 369 362 366 37,900
2010/09/21 365 366 362 365 40,100
2010/09/17 362 364 360 362 57,500
2010/09/16 364 367 362 362 59,400
2010/09/15 362 369 361 363 104,300
2010/09/14 381 382 364 368 77,300
2010/09/13 382 387 378 381 78,700
2010/09/10 395 395 378 378 159,000
2010/09/09 409 409 390 399 82,000
2010/09/08 414 415 398 403 174,600
2010/09/07 391 419 388 417 227,600
2010/09/06 385 390 381 390 24,800
2010/09/03 379 390 379 381 17,800
2010/09/02 375 376 369 376 34,200
2010/09/01 365 367 362 367 17,000
2010/08/31 363 372 363 364 21,700
2010/08/30 373 374 365 370 20,200
2010/08/27 362 370 360 369 17,900
2010/08/26 367 367 360 362 14,200
2010/08/25 359 369 359 369 23,000
2010/08/24 360 373 358 366 31,600
2010/08/23 365 366 363 364 12,800
2010/08/20 365 375 365 368 16,900
2010/08/19 369 385 363 373 49,800
2010/08/18 377 377 363 369 24,700
2010/08/17 368 377 364 372 35,100
2010/08/16 365 372 358 370 41,900
2010/08/13 361 364 354 361 45,400
2010/08/12 362 364 360 361 46,500
2010/08/11 378 380 365 370 59,500
2010/08/10 386 387 382 383 21,000
2010/08/09 383 389 381 388 29,500
2010/08/06 387 388 373 388 51,400
2010/08/05 398 400 385 387 50,700
2010/08/04 410 410 391 395 80,800
2010/08/03 389 417 381 405 281,100
2010/08/02 384 390 377 384 71,200
2010/07/30 376 376 369 371 25,900
2010/07/29 382 382 374 375 23,500
2010/07/28 367 382 366 380 29,300
2010/07/27 376 376 367 371 26,600
2010/07/26 365 385 365 375 35,300
2010/07/23 361 366 358 366 26,600
2010/07/22 361 366 359 361 31,900
2010/07/21 364 373 360 363 38,900
2010/07/20 365 365 360 363 60,100
2010/07/16 377 384 372 373 37,400
2010/07/15 386 386 379 385 50,500
2010/07/14 383 390 379 384 46,200
2010/07/13 381 384 375 383 37,100
2010/07/12 388 388 376 376 27,400
2010/07/09 383 388 381 383 25,100
2010/07/08 391 395 380 382 73,500
2010/07/07 394 394 376 383 58,900
2010/07/06 402 403 390 396 60,400
2010/07/05 374 415 374 406 121,400
2010/07/02 370 386 364 380 84,500
2010/07/01 360 363 352 358 62,900
2010/06/30 366 371 352 366 117,000
2010/06/29 385 399 378 378 94,400
2010/06/28 400 404 386 386 95,000
2010/06/25 401 411 398 400 88,400
2010/06/24 417 450 400 406 618,200
2010/06/23 402 422 392 422 148,000
2010/06/22 422 422 406 410 94,900
2010/06/21 417 429 415 420 61,700
2010/06/18 420 420 409 411 57,700
2010/06/17 432 432 408 421 106,500
2010/06/16 433 433 423 426 75,100
2010/06/15 427 443 420 425 287,700
2010/06/14 399 438 399 431 433,100
2010/06/11 386 392 383 391 141,700
2010/06/10 388 392 383 384 84,100
2010/06/09 386 398 375 393 119,100
2010/06/08 383 400 381 390 184,900
2010/06/07 399 399 385 391 166,300
2010/06/04 412 414 401 407 185,300
2010/06/03 419 424 405 417 200,500
2010/06/02 432 435 410 415 170,500
2010/06/01 433 436 428 434 108,000
2010/05/31 425 442 425 440 131,800
2010/05/28 438 443 427 432 188,200
2010/05/27 421 436 417 431 214,600
2010/05/26 422 425 412 418 153,700
2010/05/25 431 434 410 414 189,100
2010/05/24 436 444 430 434 221,800
2010/05/21 440 440 423 428 271,100
2010/05/20 470 473 453 456 161,600
2010/05/19 490 491 453 478 226,500
2010/05/18 540 540 502 503 199,500
2010/05/17 530 564 525 549 306,500
2010/05/14 591 610 590 604 44,100
2010/05/13 595 603 584 600 66,100
2010/05/12 600 610 584 586 123,800
2010/05/11 616 617 594 600 86,600
2010/05/10 596 620 591 620 89,100
2010/05/07 579 597 560 587 124,400
2010/05/06 623 623 609 609 83,800
2010/04/30 633 634 626 630 47,200
2010/04/28 631 635 614 623 92,600
2010/04/27 642 648 639 642 78,000
2010/04/26 635 643 631 642 130,800
2010/04/23 620 635 616 628 86,800
2010/04/22 611 627 610 625 113,700
2010/04/21 608 620 601 617 110,300
2010/04/20 602 611 600 601 72,200
2010/04/19 605 618 598 602 62,100
2010/04/16 621 621 611 612 49,700
2010/04/15 615 623 612 620 120,300
2010/04/14 613 620 605 615 48,000
2010/04/13 624 627 614 618 84,500
2010/04/12 612 625 610 617 92,600
2010/04/09 610 612 596 606 75,000
2010/04/08 626 626 610 611 90,400
2010/04/07 616 634 615 621 319,700
2010/04/06 605 618 591 613 242,600
2010/04/05 580 613 577 606 251,900
2010/04/02 581 581 572 576 75,600
2010/04/01 578 580 571 577 76,300
2010/03/31 582 582 571 571 60,400
2010/03/30 573 582 568 582 129,800
2010/03/29 576 576 565 573 57,200
2010/03/26 580 583 570 577 83,300
2010/03/25 567 581 567 579 91,700
2010/03/24 572 573 564 570 76,100
2010/03/23 562 567 555 563 96,400
2010/03/19 576 576 561 562 82,100
2010/03/18 576 580 572 575 61,300
2010/03/17 576 585 569 577 146,800
2010/03/16 582 584 562 574 197,000
2010/03/15 560 596 557 587 518,700
2010/03/12 554 554 547 548 50,200
2010/03/11 546 552 546 551 32,500
2010/03/10 555 555 544 549 35,300
2010/03/09 550 554 544 547 30,700
2010/03/08 545 562 537 548 65,000
2010/03/05 538 546 537 539 63,900
2010/03/04 542 548 533 543 56,300
2010/03/03 537 564 537 551 140,200
2010/03/02 537 544 529 536 62,000
2010/03/01 540 546 522 533 92,600
2010/02/26 553 555 543 547 76,300
2010/02/25 557 561 552 555 43,300
2010/02/24 553 563 551 562 76,800
2010/02/23 553 559 552 555 46,700
2010/02/22 557 562 553 558 43,400
2010/02/19 570 577 552 554 129,700
2010/02/18 551 570 550 560 99,300
2010/02/17 555 560 553 556 106,600
2010/02/16 582 589 558 558 184,200
2010/02/15 582 591 567 591 82,900
2010/02/12 579 585 568 584 68,400
2010/02/10 569 578 556 569 59,100
2010/02/09 568 579 550 579 73,400
2010/02/08 555 563 551 559 81,600
2010/02/05 563 572 560 562 71,900
2010/02/04 585 586 563 578 75,500
2010/02/03 580 593 568 589 71,700
2010/02/02 580 583 566 577 112,100
2010/02/01 580 588 553 560 300,100
2010/01/29 605 625 598 610 153,900
2010/01/28 610 622 591 615 283,600
2010/01/27 622 627 603 605 426,800
2010/01/26 700 707 626 639 2,243,100
2010/01/25 612 690 606 690 1,936,000
2010/01/22 554 590 548 590 397,800
2010/01/21 540 557 539 556 91,900
2010/01/20 550 550 538 539 52,200
2010/01/19 549 555 540 542 84,700
2010/01/18 538 557 532 549 112,300
2010/01/15 530 546 527 536 81,300
2010/01/14 534 537 527 527 83,600
2010/01/13 542 546 532 534 71,200
2010/01/12 532 555 532 541 103,700
2010/01/08 544 544 532 534 50,700
2010/01/07 535 536 526 534 55,600
2010/01/06 546 546 519 535 85,800
2010/01/05 565 565 549 549 72,200
2010/01/04 560 560 550 558 38,800

このページの先頭へ