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
2021/12/30 1,502 1,536 1,389 1,420 1,987,000
2021/12/29 1,600 1,600 1,467 1,477 1,312,600
2021/12/28 1,569 1,605 1,552 1,605 580,300
2021/12/27 1,545 1,563 1,506 1,555 423,800
2021/12/24 1,527 1,558 1,520 1,542 515,900
2021/12/23 1,605 1,614 1,506 1,520 1,182,900
2021/12/22 1,507 1,587 1,496 1,584 912,900
2021/12/21 1,490 1,509 1,461 1,508 438,100
2021/12/20 1,463 1,530 1,461 1,475 664,800
2021/12/17 1,480 1,489 1,451 1,475 389,800
2021/12/16 1,498 1,518 1,480 1,487 379,600
2021/12/15 1,462 1,494 1,459 1,474 384,300
2021/12/14 1,506 1,511 1,436 1,470 967,500
2021/12/13 1,539 1,555 1,482 1,495 562,800
2021/12/10 1,534 1,572 1,522 1,535 484,100
2021/12/09 1,564 1,626 1,553 1,555 867,300
2021/12/08 1,515 1,558 1,495 1,552 793,000
2021/12/07 1,557 1,569 1,506 1,515 715,900
2021/12/06 1,574 1,588 1,518 1,543 719,700
2021/12/03 1,531 1,587 1,512 1,579 851,900
2021/12/02 1,560 1,579 1,520 1,537 1,245,100
2021/12/01 1,632 1,649 1,557 1,569 1,611,900
2021/11/30 1,757 1,781 1,611 1,615 2,154,700
2021/11/29 1,720 1,825 1,691 1,734 2,279,200
2021/11/26 1,675 1,735 1,655 1,724 1,132,300
2021/11/25 1,690 1,712 1,623 1,675 1,423,100
2021/11/24 1,742 1,750 1,617 1,653 1,985,700
2021/11/22 1,782 1,870 1,712 1,742 2,719,200
2021/11/19 1,750 1,820 1,740 1,780 1,967,400
2021/11/18 1,739 1,759 1,674 1,743 1,250,300
2021/11/17 1,716 1,744 1,687 1,736 864,300
2021/11/16 1,691 1,746 1,661 1,715 1,355,000
2021/11/15 1,645 1,698 1,591 1,692 1,482,300
2021/11/12 1,610 1,680 1,606 1,650 1,595,400
2021/11/11 1,785 1,791 1,588 1,617 3,755,000
2021/11/10 1,693 1,784 1,692 1,776 2,289,500
2021/11/09 1,678 1,718 1,646 1,698 1,667,100
2021/11/08 1,750 1,757 1,601 1,673 4,060,700
2021/11/05 1,636 1,720 1,617 1,710 2,446,800
2021/11/04 1,529 1,660 1,510 1,639 3,583,600
2021/11/02 1,515 1,539 1,482 1,537 1,592,100
2021/11/01 1,467 1,539 1,454 1,503 2,221,400
2021/10/29 1,492 1,509 1,405 1,437 2,509,200
2021/10/28 1,432 1,505 1,423 1,489 2,336,500
2021/10/27 1,449 1,455 1,391 1,438 2,479,100
2021/10/26 1,400 1,450 1,361 1,444 3,831,000
2021/10/25 1,340 1,427 1,320 1,419 4,115,500
2021/10/22 1,250 1,369 1,238 1,369 7,259,900
2021/10/21 1,150 1,209 1,141 1,177 1,781,600
2021/10/20 1,103 1,173 1,091 1,157 1,834,000
2021/10/19 1,034 1,108 1,033 1,102 1,389,500
2021/10/18 997 1,045 988 1,035 1,237,700
2021/10/15 945 1,009 945 1,004 1,526,600
2021/10/14 912 931 912 930 242,200
2021/10/13 916 920 907 910 184,000
2021/10/12 929 933 910 910 211,400
2021/10/11 923 935 911 929 271,800
2021/10/08 909 932 908 921 285,100
2021/10/07 894 913 890 902 283,100
2021/10/06 900 915 877 893 326,400
2021/10/05 883 891 865 880 316,100
2021/10/04 937 937 886 893 355,100
2021/10/01 932 944 918 922 250,200
2021/09/30 929 946 928 945 341,900
2021/09/29 919 930 913 925 250,200
2021/09/28 922 928 915 928 246,800
2021/09/27 929 939 922 922 257,000
2021/09/24 911 931 907 930 354,500
2021/09/22 915 924 894 896 370,300
2021/09/21 904 921 900 920 242,500
2021/09/17 910 934 907 934 265,800
2021/09/16 941 943 905 922 565,100
2021/09/15 940 952 929 944 377,100
2021/09/14 945 945 922 941 637,900
2021/09/13 948 948 915 940 873,000
2021/09/10 911 932 900 931 862,000
2021/09/09 878 901 863 901 680,900
2021/09/08 881 885 868 872 293,400
2021/09/07 866 876 863 873 236,800
2021/09/06 870 870 855 864 176,200
2021/09/03 883 883 861 868 342,100
2021/09/02 872 881 863 881 270,900
2021/09/01 856 870 851 870 287,300
2021/08/31 857 861 847 850 245,600
2021/08/30 859 868 851 860 260,200
2021/08/27 862 862 845 845 297,800
2021/08/26 869 880 864 868 473,800
2021/08/25 860 884 852 870 782,700
2021/08/24 830 853 830 853 355,500
2021/08/23 828 839 825 830 190,200
2021/08/20 838 849 822 824 312,800
2021/08/19 835 844 821 825 297,100
2021/08/18 821 849 820 845 264,100
2021/08/17 846 849 828 832 272,000
2021/08/16 861 868 841 846 344,700
2021/08/13 873 880 863 864 328,300
2021/08/12 888 891 873 873 393,200
2021/08/11 896 898 880 883 481,500
2021/08/10 873 899 856 888 797,300
2021/08/06 875 882 850 858 705,400
2021/08/05 920 938 837 876 1,801,400
2021/08/04 1,030 1,044 1,013 1,015 330,500
2021/08/03 1,025 1,043 1,020 1,034 228,600
2021/08/02 1,062 1,062 1,025 1,030 299,800
2021/07/30 1,058 1,061 1,024 1,036 399,600
2021/07/29 1,056 1,070 1,046 1,066 275,500
2021/07/28 1,055 1,066 1,034 1,046 341,000
2021/07/27 1,080 1,086 1,051 1,065 431,600
2021/07/26 1,075 1,104 1,071 1,093 498,800
2021/07/21 1,047 1,066 1,041 1,062 457,300
2021/07/20 1,063 1,075 1,030 1,048 852,800
2021/07/19 1,100 1,122 1,067 1,082 1,200,700
2021/07/16 1,056 1,105 1,048 1,089 1,481,000
2021/07/15 1,021 1,057 1,009 1,049 965,400
2021/07/14 1,116 1,122 1,026 1,037 1,809,400
2021/07/13 1,061 1,115 1,053 1,106 1,629,600
2021/07/12 1,040 1,050 1,008 1,031 872,300
2021/07/09 980 1,037 976 1,023 1,509,800
2021/07/08 1,007 1,034 982 987 1,669,000
2021/07/07 974 1,037 970 1,021 2,019,200
2021/07/06 935 986 923 980 1,408,300
2021/07/05 930 950 913 921 1,728,900
2021/07/02 877 891 857 889 813,100
2021/07/01 829 864 822 862 569,500
2021/06/30 832 834 819 819 79,400
2021/06/29 817 839 813 831 191,800
2021/06/28 835 836 809 817 172,900
2021/06/25 830 835 820 832 143,300
2021/06/24 843 844 817 827 325,700
2021/06/23 841 854 837 842 171,200
2021/06/22 848 853 838 841 213,200
2021/06/21 845 857 831 841 307,000
2021/06/18 868 888 860 860 545,600
2021/06/17 846 865 843 860 640,600
2021/06/16 830 844 829 841 548,300
2021/06/15 820 833 818 830 430,200
2021/06/14 798 818 797 817 402,300
2021/06/11 775 792 775 789 271,800
2021/06/10 764 775 759 771 155,200
2021/06/09 766 774 763 765 113,700
2021/06/08 773 773 764 769 134,800
2021/06/07 777 782 768 771 139,200
2021/06/04 791 791 777 782 148,400
2021/06/03 799 799 789 789 101,200
2021/06/02 796 800 786 796 119,100
2021/06/01 785 796 777 796 173,300
2021/05/31 780 785 776 778 135,300
2021/05/28 800 810 783 784 284,200
2021/05/27 805 806 788 788 190,100
2021/05/26 812 817 803 804 261,900
2021/05/25 832 839 816 816 254,700
2021/05/24 828 844 822 838 319,800
2021/05/21 832 848 827 833 465,900
2021/05/20 797 838 794 835 906,600
2021/05/19 777 795 775 791 210,600
2021/05/18 769 794 765 787 254,800
2021/05/17 789 792 766 772 282,900
2021/05/14 785 797 777 789 409,400
2021/05/13 759 783 757 777 369,300
2021/05/12 774 794 757 774 760,800
2021/05/11 739 795 737 789 1,494,600
2021/05/10 727 741 726 733 276,600
2021/05/07 726 732 721 721 143,200
2021/05/06 725 736 725 727 143,200
2021/04/30 721 731 718 724 131,900
2021/04/28 723 723 714 717 149,000
2021/04/27 720 734 717 723 172,800
2021/04/26 710 727 706 722 147,600
2021/04/23 713 726 710 714 141,000
2021/04/22 725 728 713 720 178,600
2021/04/21 740 745 724 725 514,000
2021/04/20 719 738 718 735 384,800
2021/04/19 721 728 719 726 127,800
2021/04/16 735 735 720 721 137,400
2021/04/15 722 734 718 730 159,100
2021/04/14 728 732 721 724 126,300
2021/04/13 730 739 724 729 223,000
2021/04/12 712 736 707 733 456,900
2021/04/09 701 714 696 711 340,600
2021/04/08 700 702 690 702 260,600
2021/04/07 682 696 681 695 216,300
2021/04/06 698 702 682 682 239,600
2021/04/05 713 714 696 698 289,600
2021/04/02 700 722 699 708 579,900
2021/04/01 705 705 692 692 153,700
2021/03/31 708 715 695 699 477,000
2021/03/30 694 717 682 712 654,600
2021/03/29 709 725 702 704 893,900
2021/03/26 651 704 644 701 1,885,800
2021/03/25 640 651 637 647 142,600
2021/03/24 651 652 639 640 185,000
2021/03/23 665 665 650 651 239,800
2021/03/22 662 668 658 661 192,600
2021/03/19 653 663 652 662 146,200
2021/03/18 658 661 651 655 162,100
2021/03/17 656 660 651 658 130,000
2021/03/16 657 663 649 655 223,600
2021/03/15 651 660 648 660 330,100
2021/03/12 650 654 646 650 156,900
2021/03/11 650 653 644 650 133,000
2021/03/10 655 656 646 646 219,200
2021/03/09 642 651 631 650 397,000
2021/03/08 630 640 627 632 189,500
2021/03/05 621 625 606 624 211,500
2021/03/04 621 622 606 621 296,600
2021/03/03 636 636 624 625 151,000
2021/03/02 640 640 627 628 163,700
2021/03/01 630 639 628 637 187,100
2021/02/26 639 640 627 627 229,500
2021/02/25 642 648 634 643 267,900
2021/02/24 648 648 637 641 268,900
2021/02/22 653 661 650 650 185,400
2021/02/19 660 660 643 651 292,200
2021/02/18 672 673 660 661 117,800
2021/02/17 669 675 664 672 202,400
2021/02/16 677 680 670 670 211,400
2021/02/15 681 684 676 680 147,200
2021/02/12 681 690 678 682 124,300
2021/02/10 674 692 673 682 316,600
2021/02/09 695 696 672 674 548,500
2021/02/08 703 714 682 689 1,066,900
2021/02/05 737 747 731 747 464,800
2021/02/04 731 741 729 741 316,900
2021/02/03 714 725 714 722 154,800
2021/02/02 717 721 712 715 116,600
2021/02/01 703 718 703 712 138,200
2021/01/29 720 727 705 707 175,400
2021/01/28 710 720 703 715 344,700
2021/01/27 735 737 720 727 150,200
2021/01/26 743 751 728 728 384,500
2021/01/25 730 742 727 739 250,200
2021/01/22 717 732 714 728 308,300
2021/01/21 715 720 712 719 117,500
2021/01/20 715 721 710 717 208,800
2021/01/19 719 721 712 715 143,000
2021/01/18 714 721 709 716 182,100
2021/01/15 703 719 703 718 250,100
2021/01/14 710 713 702 708 186,800
2021/01/13 721 724 713 713 210,700
2021/01/12 710 721 708 719 340,100
2021/01/08 690 710 690 707 370,300
2021/01/07 692 705 686 690 325,500
2021/01/06 688 697 682 685 244,800
2021/01/05 670 690 664 688 277,800
2021/01/04 675 675 660 674 193,000

このページの先頭へ