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
2014/12/30 802 808 787 791 97,100
2014/12/29 777 800 774 798 202,700
2014/12/26 735 779 735 774 243,200
2014/12/25 753 753 735 737 249,400
2014/12/24 755 762 733 736 260,500
2014/12/22 760 762 751 755 145,100
2014/12/19 775 775 761 764 134,600
2014/12/18 765 770 764 766 114,400
2014/12/17 760 772 759 760 120,700
2014/12/16 765 770 759 767 159,700
2014/12/15 775 789 761 768 109,300
2014/12/12 795 799 769 775 258,200
2014/12/11 793 805 793 795 127,700
2014/12/10 795 812 790 796 121,100
2014/12/09 815 828 801 801 99,900
2014/12/08 839 841 822 822 130,300
2014/12/05 842 843 837 839 90,000
2014/12/04 858 858 841 842 95,700
2014/12/03 865 868 853 853 89,800
2014/12/02 875 879 863 866 83,900
2014/12/01 871 876 864 874 87,700
2014/11/28 886 886 867 873 93,600
2014/11/27 899 900 870 874 172,600
2014/11/26 887 906 879 899 221,200
2014/11/25 883 895 871 890 224,200
2014/11/21 845 880 840 870 249,200
2014/11/20 850 859 840 845 101,500
2014/11/19 849 849 835 843 132,400
2014/11/18 825 845 825 840 80,800
2014/11/17 836 843 823 827 137,400
2014/11/14 847 852 837 843 124,000
2014/11/13 842 854 836 847 109,400
2014/11/12 856 865 844 847 211,300
2014/11/11 839 854 829 852 245,900
2014/11/10 816 835 813 831 118,400
2014/11/07 810 820 809 816 69,600
2014/11/06 834 835 808 813 158,700
2014/11/05 803 828 803 828 134,400
2014/11/04 835 837 808 808 213,600
2014/10/31 800 811 793 810 221,500
2014/10/30 798 798 790 798 129,500
2014/10/29 790 799 787 798 59,900
2014/10/28 786 790 783 787 54,600
2014/10/27 809 809 790 792 50,100
2014/10/24 803 810 795 797 96,900
2014/10/23 790 810 790 798 156,300
2014/10/22 790 793 778 792 93,700
2014/10/21 785 790 780 780 85,000
2014/10/20 790 795 778 790 84,700
2014/10/17 789 798 759 766 143,400
2014/10/16 745 811 745 782 301,300
2014/10/15 764 771 745 765 126,100
2014/10/14 730 792 723 756 265,900
2014/10/10 751 760 744 751 276,100
2014/10/09 797 801 768 769 228,600
2014/10/08 804 811 795 799 198,300
2014/10/07 818 829 812 814 154,600
2014/10/06 818 833 817 825 238,100
2014/10/03 805 835 805 833 245,200
2014/10/02 812 819 806 808 264,600
2014/10/01 840 847 819 820 236,800
2014/09/30 850 856 835 840 297,800
2014/09/29 871 881 858 860 211,000
2014/09/26 863 876 863 873 142,200
2014/09/25 877 883 872 876 265,800
2014/09/24 885 891 870 882 343,300
2014/09/22 912 913 886 890 530,900
2014/09/19 925 928 897 912 896,400
2014/09/18 979 988 925 934 1,555,100
2014/09/17 981 1,015 958 980 6,036,400
2014/09/16 978 1,008 944 1,008 10,528,400
2014/09/12 855 864 852 858 92,000
2014/09/11 850 863 849 860 100,900
2014/09/10 859 860 847 850 89,200
2014/09/09 859 881 853 856 242,000
2014/09/08 850 860 840 858 87,300
2014/09/05 851 856 835 842 172,500
2014/09/04 864 871 851 853 158,200
2014/09/03 872 883 865 869 114,900
2014/09/02 870 879 864 874 144,800
2014/09/01 875 875 868 870 70,800
2014/08/29 871 876 865 873 110,900
2014/08/28 880 883 874 876 111,700
2014/08/27 903 913 882 885 237,600
2014/08/26 888 906 878 904 305,700
2014/08/25 871 886 870 884 164,500
2014/08/22 881 884 872 875 139,900
2014/08/21 886 895 880 886 134,100
2014/08/20 883 895 875 885 142,700
2014/08/19 891 895 875 883 146,100
2014/08/18 887 900 881 884 159,700
2014/08/15 865 888 864 887 347,600
2014/08/14 878 934 850 872 3,185,700
2014/08/13 837 840 808 827 177,900
2014/08/12 836 850 836 837 89,400
2014/08/11 830 855 829 845 188,800
2014/08/08 840 841 818 818 178,100
2014/08/07 848 863 837 851 152,500
2014/08/06 871 876 855 855 179,800
2014/08/05 882 897 877 877 225,800
2014/08/04 880 891 878 883 72,000
2014/08/01 876 889 875 884 197,300
2014/07/31 907 912 896 897 141,300
2014/07/30 904 919 904 905 129,600
2014/07/29 897 921 894 912 245,500
2014/07/28 895 899 888 897 102,500
2014/07/25 890 896 883 891 131,400
2014/07/24 913 936 882 886 395,300
2014/07/23 884 925 878 915 244,700
2014/07/22 874 890 872 879 126,100
2014/07/18 883 889 875 878 130,500
2014/07/17 905 911 889 892 112,600
2014/07/16 904 921 904 905 155,100
2014/07/15 900 904 888 904 106,500
2014/07/14 890 907 887 895 113,100
2014/07/11 880 896 872 892 174,100
2014/07/10 885 897 881 882 213,100
2014/07/09 881 892 878 888 323,300
2014/07/08 919 921 897 897 460,000
2014/07/07 950 957 932 932 138,500
2014/07/04 966 966 946 948 195,500
2014/07/03 967 970 945 962 192,300
2014/07/02 960 969 946 967 346,200
2014/07/01 950 979 941 957 522,300
2014/06/30 918 954 910 944 552,200
2014/06/27 913 926 902 909 291,000
2014/06/26 908 927 905 920 330,700
2014/06/25 916 930 895 898 323,900
2014/06/24 905 926 898 919 309,900
2014/06/23 900 925 896 905 252,500
2014/06/20 938 940 903 904 424,400
2014/06/19 930 943 922 939 351,200
2014/06/18 941 948 924 925 330,400
2014/06/17 949 965 920 941 561,700
2014/06/16 920 989 914 943 1,313,200
2014/06/13 893 940 893 926 691,500
2014/06/12 883 909 883 902 260,100
2014/06/11 880 909 872 898 358,100
2014/06/10 910 919 885 892 569,100
2014/06/09 911 942 900 941 441,500
2014/06/06 880 901 860 901 328,100
2014/06/05 914 914 853 872 493,600
2014/06/04 920 921 897 909 326,000
2014/06/03 923 928 905 917 636,900
2014/06/02 884 912 884 903 818,200
2014/05/30 833 899 832 875 1,744,100
2014/05/29 795 823 794 810 250,400
2014/05/28 806 819 792 804 399,000
2014/05/27 771 831 769 811 929,400
2014/05/26 756 789 753 767 481,300
2014/05/23 705 800 704 752 922,300
2014/05/22 680 715 677 709 444,400
2014/05/21 688 697 658 679 479,800
2014/05/20 699 716 690 701 365,600
2014/05/19 739 750 692 697 382,700
2014/05/16 762 775 740 747 267,300
2014/05/15 777 782 759 777 225,900
2014/05/14 770 802 769 777 300,100
2014/05/13 771 808 769 798 422,000
2014/05/12 802 816 766 766 382,300
2014/05/09 818 842 813 817 213,400
2014/05/08 841 849 830 831 133,600
2014/05/07 830 862 827 843 241,100
2014/05/02 825 873 821 852 459,500
2014/05/01 809 857 770 832 992,000
2014/04/30 869 869 796 810 615,300
2014/04/28 900 902 850 860 355,400
2014/04/25 915 925 905 907 163,500
2014/04/24 920 932 913 915 184,300
2014/04/23 923 928 910 925 203,700
2014/04/22 932 949 921 927 173,300
2014/04/21 943 953 932 935 219,500
2014/04/18 953 959 941 953 145,000
2014/04/17 967 970 944 951 258,600
2014/04/16 936 977 936 972 393,000
2014/04/15 974 982 928 932 433,900
2014/04/14 994 1,005 970 972 412,900
2014/04/11 987 1,004 975 988 293,900
2014/04/10 1,035 1,055 999 1,002 628,800
2014/04/09 995 1,084 995 1,053 2,071,600
2014/04/08 1,003 1,018 989 998 282,200
2014/04/07 1,046 1,046 1,005 1,011 304,400
2014/04/04 1,041 1,065 1,041 1,061 127,400
2014/04/03 1,079 1,083 1,050 1,056 155,500
2014/04/02 1,054 1,070 1,040 1,061 272,400
2014/04/01 1,047 1,054 1,024 1,038 298,500
2014/03/31 1,072 1,079 1,036 1,049 266,500
2014/03/28 1,033 1,085 1,033 1,070 281,000
2014/03/27 1,001 1,057 1,000 1,049 254,200
2014/03/26 1,030 1,060 1,005 1,031 311,600
2014/03/25 1,080 1,097 1,035 1,044 388,900
2014/03/24 1,011 1,095 1,004 1,094 524,700
2014/03/20 1,048 1,060 987 1,030 750,600
2014/03/19 1,078 1,080 1,030 1,060 267,100
2014/03/18 1,080 1,085 1,060 1,069 220,400
2014/03/17 1,063 1,093 1,048 1,055 330,100
2014/03/14 1,099 1,124 1,072 1,085 586,900
2014/03/13 1,156 1,165 1,123 1,128 423,000
2014/03/12 1,152 1,185 1,152 1,157 487,000
2014/03/11 1,151 1,210 1,145 1,177 1,802,900
2014/03/10 1,232 1,240 1,216 1,220 363,000
2014/03/07 1,242 1,317 1,230 1,245 2,683,500
2014/03/06 1,220 1,248 1,191 1,221 2,038,200
2014/03/05 1,170 1,338 1,158 1,293 3,297,700
2014/03/04 1,150 1,190 1,150 1,158 451,700
2014/03/03 1,180 1,185 1,165 1,183 431,900
2014/02/28 1,220 1,226 1,210 1,220 444,800
2014/02/27 1,261 1,283 1,228 1,239 552,400
2014/02/26 1,230 1,288 1,211 1,264 818,600
2014/02/25 1,229 1,245 1,221 1,232 500,000
2014/02/24 1,226 1,249 1,217 1,229 520,100
2014/02/21 1,218 1,241 1,212 1,238 612,400
2014/02/20 1,250 1,254 1,215 1,218 629,700
2014/02/19 1,231 1,275 1,225 1,252 968,200
2014/02/18 1,244 1,281 1,213 1,246 1,290,400
2014/02/17 1,265 1,287 1,200 1,259 1,895,300
2014/02/14 1,326 1,358 1,285 1,310 1,669,700
2014/02/13 1,355 1,388 1,325 1,333 2,812,000
2014/02/12 1,405 1,480 1,360 1,375 6,478,800
2014/02/10 1,426 1,456 1,373 1,397 7,731,600
2014/02/07 1,438 1,545 1,352 1,421 31,817,000
2014/02/06 1,200 1,468 1,158 1,378 19,196,300
2014/02/05 1,291 1,332 1,088 1,182 7,392,000
2014/02/04 1,360 1,391 1,183 1,231 10,466,000
2014/02/03 1,732 1,786 1,456 1,470 26,412,500
2014/01/31 1,417 1,732 1,353 1,710 42,802,600
2014/01/30 1,470 1,500 1,308 1,432 19,090,400
2014/01/29 1,182 1,208 1,180 1,200 154,900
2014/01/28 1,240 1,249 1,167 1,171 396,700
2014/01/27 1,199 1,218 1,196 1,204 295,300
2014/01/24 1,229 1,234 1,218 1,230 161,500
2014/01/23 1,259 1,261 1,240 1,240 178,300
2014/01/22 1,250 1,263 1,245 1,260 160,200
2014/01/21 1,264 1,270 1,251 1,253 230,000
2014/01/20 1,270 1,277 1,263 1,270 97,700
2014/01/17 1,253 1,272 1,250 1,267 174,900
2014/01/16 1,274 1,280 1,260 1,263 184,600
2014/01/15 1,278 1,299 1,266 1,273 152,200
2014/01/14 1,264 1,277 1,256 1,267 127,500
2014/01/10 1,275 1,302 1,275 1,284 169,000
2014/01/09 1,282 1,297 1,276 1,286 194,400
2014/01/08 1,287 1,299 1,276 1,285 253,800
2014/01/07 1,332 1,334 1,285 1,290 261,800
2014/01/06 1,334 1,339 1,315 1,329 201,800

このページの先頭へ