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
2022/12/30 2,235 2,309 2,225 2,260 722,700
2022/12/29 2,178 2,246 2,167 2,235 641,500
2022/12/28 2,143 2,195 2,130 2,188 710,800
2022/12/27 2,238 2,252 2,146 2,163 987,600
2022/12/26 2,160 2,226 2,145 2,222 558,000
2022/12/23 2,121 2,218 2,113 2,192 991,700
2022/12/22 2,135 2,176 2,105 2,166 1,115,500
2022/12/21 2,190 2,210 2,089 2,101 1,699,900
2022/12/20 2,318 2,368 2,184 2,218 1,618,300
2022/12/19 2,289 2,380 2,233 2,319 1,199,600
2022/12/16 2,287 2,386 2,276 2,339 1,461,000
2022/12/15 2,430 2,482 2,333 2,335 3,135,500
2022/12/14 2,395 2,432 2,315 2,380 2,674,300
2022/12/13 2,279 2,353 2,256 2,320 1,970,300
2022/12/12 2,221 2,278 2,186 2,239 1,364,000
2022/12/09 2,195 2,284 2,165 2,269 1,800,900
2022/12/08 2,267 2,272 2,192 2,195 1,783,400
2022/12/07 2,366 2,370 2,280 2,280 1,358,800
2022/12/06 2,554 2,554 2,398 2,401 1,197,200
2022/12/05 2,638 2,657 2,514 2,536 792,100
2022/12/02 2,728 2,728 2,607 2,626 856,000
2022/12/01 2,779 2,790 2,670 2,712 994,800
2022/11/30 2,759 2,784 2,695 2,763 1,463,700
2022/11/29 2,732 2,782 2,681 2,762 640,200
2022/11/28 2,765 2,815 2,705 2,721 593,000
2022/11/25 2,817 2,839 2,726 2,740 965,300
2022/11/24 2,638 2,829 2,637 2,827 1,985,000
2022/11/22 2,570 2,608 2,539 2,605 566,100
2022/11/21 2,506 2,570 2,487 2,552 658,800
2022/11/18 2,430 2,552 2,425 2,524 1,085,000
2022/11/17 2,423 2,505 2,417 2,426 1,099,500
2022/11/16 2,515 2,525 2,410 2,410 1,396,700
2022/11/15 2,589 2,615 2,518 2,522 651,100
2022/11/14 2,611 2,626 2,563 2,568 692,700
2022/11/11 2,652 2,694 2,620 2,623 959,100
2022/11/10 2,581 2,645 2,575 2,602 729,200
2022/11/09 2,668 2,692 2,567 2,597 883,600
2022/11/08 2,630 2,673 2,621 2,669 586,400
2022/11/07 2,624 2,668 2,575 2,651 1,027,100
2022/11/04 2,722 2,757 2,590 2,595 1,381,100
2022/11/02 2,583 2,775 2,566 2,721 2,178,200
2022/11/01 2,640 2,885 2,501 2,616 4,214,900
2022/10/31 2,698 2,726 2,640 2,721 1,036,100
2022/10/28 2,670 2,702 2,618 2,671 1,182,700
2022/10/27 2,793 2,806 2,706 2,706 635,900
2022/10/26 2,784 2,837 2,767 2,778 641,700
2022/10/25 2,800 2,820 2,752 2,752 652,400
2022/10/24 2,794 2,814 2,743 2,800 617,200
2022/10/21 2,770 2,828 2,714 2,778 859,400
2022/10/20 2,780 2,801 2,737 2,782 752,000
2022/10/19 2,862 2,875 2,791 2,812 790,500
2022/10/18 2,736 2,857 2,676 2,849 1,155,700
2022/10/17 2,746 2,828 2,704 2,720 945,700
2022/10/14 2,675 2,789 2,625 2,782 1,327,000
2022/10/13 2,740 2,750 2,600 2,602 1,064,100
2022/10/12 2,830 2,883 2,690 2,729 1,430,000
2022/10/11 2,836 2,902 2,817 2,862 1,089,900
2022/10/07 2,970 3,065 2,863 2,866 2,493,700
2022/10/06 2,848 2,911 2,778 2,897 1,306,700
2022/10/05 2,770 2,860 2,720 2,820 1,390,600
2022/10/04 2,794 2,809 2,692 2,745 1,007,600
2022/10/03 2,693 2,740 2,604 2,735 987,800
2022/09/30 2,655 2,707 2,611 2,696 738,700
2022/09/29 2,622 2,729 2,582 2,691 1,109,000
2022/09/28 2,635 2,711 2,534 2,586 1,314,400
2022/09/27 2,555 2,639 2,513 2,637 825,400
2022/09/26 2,595 2,596 2,490 2,547 1,022,600
2022/09/22 2,563 2,660 2,529 2,645 958,300
2022/09/21 2,594 2,615 2,521 2,564 871,400
2022/09/20 2,613 2,718 2,525 2,573 833,200
2022/09/16 2,699 2,700 2,576 2,591 977,100
2022/09/15 2,798 2,813 2,675 2,676 955,200
2022/09/14 2,826 2,861 2,792 2,814 981,200
2022/09/13 2,967 3,010 2,875 2,876 1,812,100
2022/09/12 2,929 3,015 2,890 2,967 3,113,800
2022/09/09 2,620 2,959 2,620 2,940 4,524,200
2022/09/08 2,481 2,560 2,435 2,526 1,241,800
2022/09/07 2,347 2,469 2,340 2,466 1,142,100
2022/09/06 2,305 2,377 2,266 2,354 537,100
2022/09/05 2,273 2,313 2,168 2,280 732,300
2022/09/02 2,403 2,414 2,231 2,273 1,158,200
2022/09/01 2,370 2,403 2,336 2,388 576,900
2022/08/31 2,322 2,387 2,289 2,386 562,400
2022/08/30 2,283 2,350 2,263 2,335 546,900
2022/08/29 2,245 2,305 2,244 2,291 364,600
2022/08/26 2,331 2,335 2,262 2,304 446,300
2022/08/25 2,360 2,377 2,318 2,323 360,100
2022/08/24 2,383 2,389 2,284 2,344 866,000
2022/08/23 2,363 2,395 2,316 2,391 536,600
2022/08/22 2,350 2,395 2,322 2,347 421,700
2022/08/19 2,385 2,410 2,351 2,366 467,700
2022/08/18 2,430 2,479 2,391 2,394 920,800
2022/08/17 2,350 2,423 2,320 2,423 1,052,400
2022/08/16 2,270 2,385 2,226 2,371 877,000
2022/08/15 2,242 2,264 2,185 2,246 694,700
2022/08/12 2,308 2,316 2,201 2,233 875,400
2022/08/10 2,360 2,373 2,284 2,294 1,030,800
2022/08/09 2,260 2,392 2,252 2,384 1,713,100
2022/08/08 2,035 2,287 2,034 2,287 2,336,500
2022/08/05 1,956 2,049 1,936 2,045 830,500
2022/08/04 1,955 1,961 1,912 1,961 709,100
2022/08/03 1,948 2,019 1,916 1,972 1,354,300
2022/08/02 1,940 2,017 1,870 1,927 1,388,500
2022/08/01 2,088 2,097 1,838 1,949 3,147,400
2022/07/29 1,984 2,061 1,977 2,050 793,400
2022/07/28 2,001 2,012 1,955 2,012 543,400
2022/07/27 2,001 2,066 1,991 1,995 738,400
2022/07/26 1,945 2,015 1,916 2,008 766,300
2022/07/25 1,942 1,970 1,908 1,942 742,500
2022/07/22 2,111 2,232 1,948 1,957 2,393,700
2022/07/21 2,074 2,119 2,073 2,103 456,600
2022/07/20 2,120 2,120 2,058 2,064 408,300
2022/07/19 2,069 2,147 2,043 2,087 497,600
2022/07/15 2,126 2,141 2,070 2,087 586,600
2022/07/14 2,138 2,205 2,101 2,113 915,500
2022/07/13 2,200 2,210 2,111 2,139 1,524,600
2022/07/12 2,052 2,205 2,029 2,198 1,793,300
2022/07/11 2,027 2,179 2,023 2,073 1,620,100
2022/07/08 1,990 2,020 1,942 2,000 540,500
2022/07/07 2,005 2,011 1,957 1,982 593,200
2022/07/06 1,976 2,032 1,951 2,016 666,200
2022/07/05 1,949 1,995 1,928 1,963 507,000
2022/07/04 1,942 1,989 1,888 1,942 666,700
2022/07/01 1,992 1,992 1,882 1,917 783,800
2022/06/30 1,987 2,009 1,952 1,978 539,300
2022/06/29 2,060 2,077 1,970 1,982 918,800
2022/06/28 2,046 2,171 2,030 2,101 1,129,900
2022/06/27 2,049 2,059 1,982 2,041 659,100
2022/06/24 1,997 2,021 1,943 2,015 596,300
2022/06/23 1,966 2,082 1,964 1,981 1,082,600
2022/06/22 1,990 1,993 1,878 1,964 1,049,700
2022/06/21 2,007 2,025 1,931 1,995 1,056,600
2022/06/20 2,079 2,138 1,973 1,992 1,518,400
2022/06/17 1,950 2,059 1,948 2,037 1,532,800
2022/06/16 1,950 2,054 1,917 1,993 1,641,100
2022/06/15 2,020 2,106 1,882 1,910 2,011,900
2022/06/14 1,818 1,902 1,813 1,900 723,900
2022/06/13 1,889 1,913 1,845 1,850 664,300
2022/06/10 1,945 1,968 1,918 1,929 560,800
2022/06/09 1,968 2,033 1,923 1,948 1,213,800
2022/06/08 1,931 1,974 1,816 1,968 1,620,800
2022/06/07 1,924 1,959 1,871 1,891 1,752,600
2022/06/06 1,698 1,955 1,690 1,934 3,697,500
2022/06/03 1,663 1,712 1,622 1,694 728,300
2022/06/02 1,694 1,699 1,606 1,643 734,900
2022/06/01 1,660 1,692 1,640 1,676 599,200
2022/05/31 1,686 1,726 1,653 1,653 787,500
2022/05/30 1,761 1,765 1,651 1,686 1,669,100
2022/05/27 1,650 1,767 1,636 1,760 1,345,500
2022/05/26 1,597 1,679 1,597 1,650 966,100
2022/05/25 1,570 1,617 1,557 1,595 810,200
2022/05/24 1,541 1,570 1,520 1,569 654,500
2022/05/23 1,501 1,569 1,482 1,562 761,800
2022/05/20 1,448 1,508 1,428 1,504 830,900
2022/05/19 1,420 1,446 1,383 1,442 1,026,500
2022/05/18 1,438 1,495 1,407 1,485 818,400
2022/05/17 1,328 1,455 1,326 1,438 977,300
2022/05/16 1,394 1,400 1,331 1,331 422,600
2022/05/13 1,347 1,360 1,331 1,357 562,300
2022/05/12 1,342 1,371 1,318 1,335 718,100
2022/05/11 1,336 1,368 1,299 1,365 966,500
2022/05/10 1,315 1,367 1,257 1,335 1,109,900
2022/05/09 1,247 1,368 1,200 1,345 2,219,100
2022/05/06 1,412 1,417 1,330 1,346 1,462,200
2022/05/02 1,392 1,394 1,348 1,382 446,200
2022/04/28 1,388 1,392 1,359 1,378 317,200
2022/04/27 1,404 1,404 1,357 1,397 575,700
2022/04/26 1,439 1,442 1,405 1,427 259,100
2022/04/25 1,422 1,444 1,407 1,415 432,000
2022/04/22 1,490 1,495 1,456 1,466 370,900
2022/04/21 1,539 1,547 1,486 1,510 511,800
2022/04/20 1,586 1,594 1,539 1,553 274,800
2022/04/19 1,589 1,599 1,523 1,568 386,500
2022/04/18 1,650 1,657 1,567 1,570 594,200
2022/04/15 1,675 1,714 1,660 1,674 304,900
2022/04/14 1,610 1,705 1,606 1,698 574,300
2022/04/13 1,587 1,600 1,562 1,591 357,400
2022/04/12 1,609 1,629 1,573 1,587 338,700
2022/04/11 1,656 1,657 1,622 1,640 217,600
2022/04/08 1,658 1,670 1,608 1,648 285,600
2022/04/07 1,630 1,656 1,612 1,644 252,600
2022/04/06 1,694 1,713 1,645 1,647 405,700
2022/04/05 1,718 1,768 1,716 1,725 566,100
2022/04/04 1,730 1,739 1,684 1,688 371,800
2022/04/01 1,694 1,723 1,668 1,715 445,100
2022/03/31 1,656 1,715 1,642 1,696 589,700
2022/03/30 1,686 1,712 1,628 1,692 606,600
2022/03/29 1,659 1,741 1,641 1,702 896,000
2022/03/28 1,654 1,662 1,595 1,659 458,500
2022/03/25 1,638 1,692 1,625 1,649 640,000
2022/03/24 1,492 1,648 1,483 1,645 789,400
2022/03/23 1,455 1,525 1,452 1,502 528,600
2022/03/22 1,463 1,472 1,437 1,437 327,300
2022/03/18 1,449 1,465 1,436 1,459 483,200
2022/03/17 1,455 1,484 1,432 1,476 474,900
2022/03/16 1,427 1,431 1,398 1,415 368,900
2022/03/15 1,400 1,409 1,355 1,397 368,800
2022/03/14 1,400 1,434 1,387 1,400 321,500
2022/03/11 1,460 1,460 1,389 1,406 391,700
2022/03/10 1,446 1,480 1,440 1,468 480,800
2022/03/09 1,439 1,463 1,371 1,386 444,200
2022/03/08 1,466 1,527 1,444 1,454 481,700
2022/03/07 1,480 1,509 1,465 1,496 481,200
2022/03/04 1,600 1,621 1,532 1,542 494,700
2022/03/03 1,626 1,657 1,602 1,626 515,200
2022/03/02 1,580 1,663 1,578 1,637 939,000
2022/03/01 1,525 1,598 1,484 1,594 691,800
2022/02/28 1,430 1,542 1,420 1,541 751,300
2022/02/25 1,405 1,462 1,405 1,455 623,700
2022/02/24 1,440 1,449 1,339 1,369 959,100
2022/02/22 1,510 1,518 1,453 1,454 542,400
2022/02/21 1,555 1,574 1,515 1,538 424,900
2022/02/18 1,558 1,599 1,553 1,583 367,600
2022/02/17 1,587 1,607 1,572 1,595 356,000
2022/02/16 1,615 1,624 1,572 1,580 450,200
2022/02/15 1,586 1,593 1,524 1,588 734,300
2022/02/14 1,570 1,619 1,541 1,606 814,700
2022/02/10 1,656 1,656 1,585 1,610 825,500
2022/02/09 1,670 1,675 1,577 1,620 1,473,500
2022/02/08 1,680 1,694 1,626 1,675 1,374,100
2022/02/07 1,662 1,725 1,638 1,676 2,937,400
2022/02/04 1,593 1,666 1,490 1,654 4,588,600
2022/02/03 1,472 1,592 1,434 1,592 4,818,300
2022/02/02 1,274 1,302 1,264 1,292 1,043,600
2022/02/01 1,245 1,278 1,222 1,230 646,200
2022/01/31 1,181 1,237 1,180 1,220 708,400
2022/01/28 1,150 1,160 1,122 1,152 462,000
2022/01/27 1,190 1,190 1,116 1,121 549,000
2022/01/26 1,181 1,220 1,174 1,206 485,100
2022/01/25 1,243 1,257 1,168 1,183 493,000
2022/01/24 1,225 1,257 1,207 1,242 402,700
2022/01/21 1,221 1,235 1,202 1,230 515,300
2022/01/20 1,223 1,244 1,215 1,235 433,100
2022/01/19 1,259 1,275 1,235 1,239 517,300
2022/01/18 1,295 1,308 1,270 1,279 434,400
2022/01/17 1,316 1,325 1,297 1,297 279,300
2022/01/14 1,341 1,346 1,292 1,318 694,400
2022/01/13 1,400 1,405 1,353 1,357 480,200
2022/01/12 1,368 1,415 1,368 1,408 541,800
2022/01/11 1,375 1,381 1,324 1,342 602,100
2022/01/07 1,420 1,440 1,362 1,381 853,200
2022/01/06 1,388 1,457 1,385 1,412 835,400
2022/01/05 1,398 1,426 1,382 1,407 518,600
2022/01/04 1,420 1,454 1,404 1,415 719,600

このページの先頭へ