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
2020/12/30 676 680 670 675 170,000
2020/12/29 658 678 656 676 245,600
2020/12/28 648 663 643 657 373,300
2020/12/25 648 649 640 646 135,400
2020/12/24 643 648 639 648 135,100
2020/12/23 653 654 640 646 145,600
2020/12/22 656 661 638 646 339,700
2020/12/21 661 665 658 662 200,000
2020/12/18 663 670 660 663 214,700
2020/12/17 669 670 655 661 243,300
2020/12/16 670 671 660 666 131,900
2020/12/15 660 672 660 664 189,100
2020/12/14 655 672 654 666 216,100
2020/12/11 663 668 651 656 310,800
2020/12/10 661 668 661 666 124,300
2020/12/09 673 673 663 669 121,700
2020/12/08 660 672 659 669 168,700
2020/12/07 670 671 658 662 360,300
2020/12/04 678 678 670 672 245,000
2020/12/03 672 680 667 680 268,200
2020/12/02 667 683 665 677 283,700
2020/12/01 683 683 663 669 434,400
2020/11/30 693 696 677 677 410,900
2020/11/27 690 699 685 699 351,000
2020/11/26 687 692 683 690 249,300
2020/11/25 695 696 681 685 295,000
2020/11/24 692 698 683 688 254,700
2020/11/20 679 687 674 687 186,400
2020/11/19 683 686 674 681 207,200
2020/11/18 681 687 680 683 184,000
2020/11/17 704 704 680 684 367,800
2020/11/16 697 705 692 698 307,400
2020/11/13 704 728 693 701 1,027,300
2020/11/12 693 701 689 691 326,500
2020/11/11 689 698 681 690 341,900
2020/11/10 679 690 670 687 525,800
2020/11/09 697 700 661 676 895,700
2020/11/06 689 696 680 691 459,700
2020/11/05 701 703 688 699 299,300
2020/11/04 685 693 678 691 255,000
2020/11/02 668 679 660 676 310,400
2020/10/30 691 691 665 666 328,400
2020/10/29 675 691 670 688 328,100
2020/10/28 698 704 678 685 438,500
2020/10/27 691 702 687 699 324,700
2020/10/26 703 710 697 701 246,300
2020/10/23 705 711 695 706 309,800
2020/10/22 719 719 696 703 414,900
2020/10/21 715 738 708 716 620,000
2020/10/20 705 707 694 705 246,800
2020/10/19 699 709 687 709 343,000
2020/10/16 711 718 690 694 621,900
2020/10/15 716 725 703 710 653,500
2020/10/14 729 735 717 722 288,000
2020/10/13 745 748 726 733 426,400
2020/10/12 723 753 723 751 690,800
2020/10/09 707 720 698 718 489,400
2020/10/08 721 721 706 708 355,600
2020/10/07 710 721 704 718 309,100
2020/10/06 722 732 715 716 288,700
2020/10/05 714 722 710 713 253,400
2020/10/02 737 738 703 708 700,000
2020/09/30 746 767 735 737 572,200
2020/09/29 727 750 721 744 531,600
2020/09/28 736 738 719 728 601,500
2020/09/25 744 745 732 736 553,300
2020/09/24 789 789 740 744 1,267,500
2020/09/23 805 812 776 790 1,280,100
2020/09/18 803 826 792 798 2,482,900
2020/09/17 805 820 781 791 5,354,300
2020/09/16 716 855 716 849 15,687,100
2020/09/15 704 723 700 705 640,300
2020/09/14 695 710 692 704 284,000
2020/09/11 695 699 689 693 430,600
2020/09/10 705 710 699 706 148,800
2020/09/09 698 710 688 706 309,800
2020/09/08 686 707 683 707 310,100
2020/09/07 693 694 680 682 212,800
2020/09/04 682 696 681 692 167,800
2020/09/03 702 708 695 697 280,000
2020/09/02 725 726 694 696 528,800
2020/09/01 712 724 708 723 407,000
2020/08/31 686 720 686 715 800,500
2020/08/28 703 706 680 686 546,500
2020/08/27 700 706 692 694 182,300
2020/08/26 693 706 690 704 279,500
2020/08/25 700 709 690 694 294,200
2020/08/24 697 700 685 700 155,300
2020/08/21 693 701 685 699 188,000
2020/08/20 704 708 684 684 239,400
2020/08/19 690 713 690 706 646,500
2020/08/18 692 697 679 687 190,900
2020/08/17 676 691 673 691 261,100
2020/08/14 676 678 668 677 268,800
2020/08/13 687 688 670 676 404,400
2020/08/12 682 692 678 683 240,700
2020/08/11 689 693 662 685 715,800
2020/08/07 661 725 655 699 1,788,000
2020/08/06 654 668 648 661 442,000
2020/08/05 651 662 638 655 233,000
2020/08/04 654 666 646 654 188,500
2020/08/03 626 649 624 649 165,700
2020/07/31 636 641 617 626 255,000
2020/07/30 652 654 640 644 169,400
2020/07/29 646 656 642 653 222,700
2020/07/28 661 670 642 643 360,700
2020/07/27 652 661 643 658 230,200
2020/07/22 648 663 640 657 458,600
2020/07/21 644 652 635 645 236,600
2020/07/20 628 645 627 644 279,800
2020/07/17 630 635 616 628 190,600
2020/07/16 640 644 626 629 199,600
2020/07/15 629 637 626 634 154,300
2020/07/14 618 628 612 627 214,200
2020/07/13 602 622 596 619 355,600
2020/07/10 609 612 595 599 359,400
2020/07/09 630 631 609 609 412,200
2020/07/08 622 648 620 632 391,400
2020/07/07 632 637 618 630 327,100
2020/07/06 641 644 630 634 304,700
2020/07/03 609 633 608 632 352,600
2020/07/02 637 639 609 617 637,200
2020/07/01 652 654 626 631 449,600
2020/06/30 657 658 634 648 433,600
2020/06/29 652 658 639 645 492,000
2020/06/26 674 676 651 658 594,000
2020/06/25 671 681 663 672 409,000
2020/06/24 691 692 670 675 501,900
2020/06/23 718 718 689 693 618,400
2020/06/22 687 717 685 707 1,006,700
2020/06/19 690 711 678 686 1,357,400
2020/06/18 696 702 681 692 538,400
2020/06/17 696 708 688 697 811,500
2020/06/16 688 704 681 686 847,400
2020/06/15 680 700 659 664 839,100
2020/06/12 661 695 654 675 837,800
2020/06/11 723 739 693 695 1,799,400
2020/06/10 696 728 694 720 1,798,500
2020/06/09 682 702 663 696 1,368,100
2020/06/08 665 682 662 682 825,800
2020/06/05 659 663 653 659 413,600
2020/06/04 674 680 655 659 951,800
2020/06/03 692 694 665 674 923,900
2020/06/02 661 690 656 684 1,712,800
2020/06/01 648 663 645 659 635,500
2020/05/29 642 663 642 649 756,700
2020/05/28 650 650 639 644 620,400
2020/05/27 650 663 648 655 664,300
2020/05/26 656 657 642 652 648,900
2020/05/25 635 650 633 644 603,100
2020/05/22 637 653 628 628 761,700
2020/05/21 642 656 637 643 881,700
2020/05/20 649 652 635 638 553,500
2020/05/19 669 669 648 651 546,700
2020/05/18 644 663 638 653 783,900
2020/05/15 644 655 618 637 915,800
2020/05/14 660 674 636 641 1,178,800
2020/05/13 659 679 651 661 1,338,600
2020/05/12 665 690 660 670 2,694,100
2020/05/11 693 719 655 703 2,774,400
2020/05/08 750 786 642 673 9,134,300
2020/05/07 638 726 634 726 4,559,300
2020/05/01 635 640 612 626 1,155,600
2020/04/30 645 658 631 631 2,346,800
2020/04/28 629 640 614 635 1,563,100
2020/04/27 646 663 639 642 3,174,700
2020/04/24 587 642 576 621 5,943,200
2020/04/23 615 615 578 581 4,351,300
2020/04/22 643 643 625 636 6,111,800
2020/04/21 564 566 537 543 423,000
2020/04/20 576 584 568 570 363,000
2020/04/17 581 586 571 578 312,700
2020/04/16 573 579 566 579 249,100
2020/04/15 583 589 577 578 258,900
2020/04/14 576 585 568 580 370,500
2020/04/13 554 577 550 568 419,700
2020/04/10 556 561 541 560 499,200
2020/04/09 547 564 546 551 439,500
2020/04/08 530 552 528 547 491,800
2020/04/07 536 539 515 531 429,300
2020/04/06 506 528 495 526 585,700
2020/04/03 524 535 503 509 495,300
2020/04/02 513 533 513 521 459,000
2020/04/01 525 544 513 523 577,800
2020/03/31 534 556 524 528 710,500
2020/03/30 524 543 514 525 636,800
2020/03/27 526 547 526 536 783,600
2020/03/26 511 524 503 518 742,300
2020/03/25 525 532 510 531 697,400
2020/03/24 504 513 488 500 812,600
2020/03/23 484 501 454 496 1,054,500
2020/03/19 500 520 477 484 1,072,700
2020/03/18 498 510 478 492 1,202,500
2020/03/17 423 493 420 490 1,670,900
2020/03/16 443 464 432 439 848,100
2020/03/13 426 445 411 430 1,228,000
2020/03/12 475 496 459 466 1,031,900
2020/03/11 515 522 493 493 650,400
2020/03/10 451 516 451 511 1,363,300
2020/03/09 531 537 496 501 923,700
2020/03/06 569 575 555 557 521,300
2020/03/05 587 591 571 579 336,700
2020/03/04 559 586 555 577 439,200
2020/03/03 602 604 567 570 653,900
2020/03/02 539 585 539 574 800,700
2020/02/28 586 587 546 549 1,217,900
2020/02/27 631 646 614 614 875,800
2020/02/26 660 661 619 632 949,100
2020/02/25 650 674 648 667 704,100
2020/02/21 675 691 667 679 533,100
2020/02/20 690 697 674 675 742,700
2020/02/19 663 691 663 685 897,300
2020/02/18 660 668 652 663 475,600
2020/02/17 664 672 649 658 777,800
2020/02/14 659 679 652 673 843,400
2020/02/13 682 689 655 665 1,367,000
2020/02/12 692 700 670 688 1,659,800
2020/02/10 683 728 678 704 8,951,700
2020/02/07 632 634 613 628 623,200
2020/02/06 632 640 627 630 376,700
2020/02/05 632 633 622 630 472,500
2020/02/04 613 637 609 624 578,200
2020/02/03 605 619 600 610 609,700
2020/01/31 609 617 596 615 583,900
2020/01/30 626 634 595 605 1,081,700
2020/01/29 637 645 624 629 594,900
2020/01/28 637 638 624 635 750,200
2020/01/27 628 649 611 647 1,015,300
2020/01/24 643 643 622 634 929,300
2020/01/23 715 718 636 643 3,607,900
2020/01/22 630 692 628 675 2,732,000
2020/01/21 631 631 620 625 314,300
2020/01/20 631 635 627 630 137,800
2020/01/17 628 633 620 633 269,700
2020/01/16 638 639 624 625 235,200
2020/01/15 630 636 623 633 256,200
2020/01/14 635 639 627 633 342,000
2020/01/10 623 633 620 627 381,800
2020/01/09 626 635 622 629 341,800
2020/01/08 625 625 601 616 671,300
2020/01/07 615 636 614 628 797,300
2020/01/06 618 618 586 605 1,525,000

このページの先頭へ