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
2023/12/29 1,716 1,716 1,685 1,698 229,200
2023/12/28 1,685 1,731 1,675 1,727 224,200
2023/12/27 1,614 1,692 1,614 1,678 485,900
2023/12/26 1,647 1,670 1,609 1,609 265,400
2023/12/25 1,674 1,687 1,652 1,652 131,200
2023/12/22 1,688 1,707 1,665 1,674 167,600
2023/12/21 1,700 1,704 1,677 1,688 189,600
2023/12/20 1,730 1,757 1,715 1,722 287,700
2023/12/19 1,648 1,713 1,629 1,705 372,500
2023/12/18 1,666 1,674 1,642 1,658 225,300
2023/12/15 1,646 1,706 1,634 1,675 376,500
2023/12/14 1,645 1,669 1,613 1,622 146,400
2023/12/13 1,625 1,658 1,612 1,644 176,000
2023/12/12 1,638 1,658 1,624 1,632 216,500
2023/12/11 1,639 1,648 1,608 1,629 225,800
2023/12/08 1,676 1,680 1,611 1,615 316,000
2023/12/07 1,714 1,723 1,688 1,692 209,800
2023/12/06 1,703 1,732 1,679 1,726 270,400
2023/12/05 1,723 1,746 1,702 1,703 303,400
2023/12/04 1,667 1,742 1,656 1,740 486,300
2023/12/01 1,648 1,668 1,628 1,642 217,400
2023/11/30 1,623 1,664 1,613 1,647 323,000
2023/11/29 1,632 1,650 1,613 1,617 182,500
2023/11/28 1,622 1,653 1,616 1,640 171,100
2023/11/27 1,688 1,688 1,616 1,629 351,800
2023/11/24 1,624 1,684 1,609 1,680 359,000
2023/11/22 1,579 1,619 1,570 1,612 184,700
2023/11/21 1,628 1,635 1,585 1,605 177,600
2023/11/20 1,606 1,636 1,602 1,619 249,900
2023/11/17 1,566 1,603 1,560 1,602 278,700
2023/11/16 1,580 1,607 1,559 1,578 310,400
2023/11/15 1,592 1,599 1,546 1,588 524,600
2023/11/14 1,603 1,612 1,548 1,552 515,500
2023/11/13 1,560 1,591 1,473 1,580 1,122,100
2023/11/10 1,648 1,665 1,540 1,561 1,391,600
2023/11/09 1,696 1,716 1,651 1,678 474,300
2023/11/08 1,696 1,727 1,676 1,698 1,117,200
2023/11/07 1,829 1,879 1,821 1,871 729,200
2023/11/06 1,778 1,845 1,754 1,835 591,400
2023/11/02 1,720 1,753 1,720 1,721 360,200
2023/11/01 1,710 1,714 1,675 1,695 243,300
2023/10/31 1,686 1,714 1,650 1,672 348,600
2023/10/30 1,671 1,680 1,645 1,663 548,000
2023/10/27 1,591 1,669 1,590 1,668 277,400
2023/10/26 1,610 1,646 1,594 1,596 306,500
2023/10/25 1,674 1,691 1,631 1,632 335,800
2023/10/24 1,654 1,665 1,598 1,659 460,300
2023/10/23 1,678 1,686 1,652 1,673 250,700
2023/10/20 1,680 1,694 1,659 1,682 247,000
2023/10/19 1,713 1,738 1,685 1,698 249,000
2023/10/18 1,747 1,747 1,716 1,734 267,300
2023/10/17 1,763 1,781 1,733 1,743 221,200
2023/10/16 1,741 1,755 1,725 1,751 238,400
2023/10/13 1,806 1,810 1,753 1,757 253,100
2023/10/12 1,772 1,825 1,763 1,824 255,100
2023/10/11 1,859 1,859 1,782 1,782 344,000
2023/10/10 1,822 1,865 1,818 1,858 279,900
2023/10/06 1,819 1,838 1,793 1,826 302,800
2023/10/05 1,725 1,802 1,709 1,789 313,000
2023/10/04 1,736 1,744 1,710 1,715 502,400
2023/10/03 1,825 1,839 1,770 1,776 448,100
2023/10/02 1,895 1,906 1,833 1,833 337,200
2023/09/29 1,928 1,932 1,871 1,872 291,400
2023/09/28 1,899 1,940 1,891 1,921 155,100
2023/09/27 1,908 1,946 1,899 1,926 363,900
2023/09/26 1,957 1,964 1,928 1,928 244,300
2023/09/25 1,950 1,974 1,938 1,961 178,100
2023/09/22 1,956 1,980 1,924 1,950 300,300
2023/09/21 1,923 1,985 1,914 1,951 523,700
2023/09/20 1,878 1,960 1,866 1,946 851,300
2023/09/19 1,940 1,940 1,846 1,865 1,313,100
2023/09/15 2,038 2,042 1,966 1,975 1,150,200
2023/09/14 2,096 2,096 2,033 2,052 284,700
2023/09/13 2,080 2,101 2,068 2,084 165,400
2023/09/12 2,063 2,114 2,062 2,082 245,000
2023/09/11 2,121 2,122 2,060 2,063 355,100
2023/09/08 2,151 2,188 2,143 2,143 174,900
2023/09/07 2,190 2,192 2,151 2,151 223,800
2023/09/06 2,200 2,214 2,187 2,190 172,000
2023/09/05 2,177 2,229 2,177 2,199 253,000
2023/09/04 2,226 2,232 2,173 2,185 303,400
2023/09/01 2,256 2,274 2,219 2,226 342,500
2023/08/31 2,218 2,265 2,216 2,258 348,300
2023/08/30 2,212 2,256 2,191 2,199 425,400
2023/08/29 2,142 2,189 2,123 2,189 225,000
2023/08/28 2,125 2,151 2,118 2,132 249,200
2023/08/25 2,135 2,148 2,107 2,108 364,500
2023/08/24 2,147 2,172 2,140 2,166 195,400
2023/08/23 2,135 2,164 2,118 2,151 299,800
2023/08/22 2,138 2,165 2,110 2,140 317,900
2023/08/21 2,103 2,135 2,091 2,113 316,400
2023/08/18 2,158 2,158 2,045 2,125 644,400
2023/08/17 2,226 2,250 2,186 2,190 390,700
2023/08/16 2,250 2,301 2,235 2,276 277,500
2023/08/15 2,336 2,355 2,281 2,281 338,800
2023/08/14 2,313 2,322 2,277 2,312 365,300
2023/08/10 2,357 2,377 2,283 2,324 750,900
2023/08/09 2,390 2,453 2,386 2,389 633,600
2023/08/08 2,437 2,465 2,382 2,410 936,400
2023/08/07 2,360 2,431 2,300 2,428 1,354,000
2023/08/04 2,297 2,370 2,288 2,365 1,518,600
2023/08/03 2,194 2,330 2,179 2,275 2,260,500
2023/08/02 2,099 2,183 1,990 2,147 1,728,300
2023/08/01 2,100 2,159 2,099 2,117 668,200
2023/07/31 2,039 2,099 2,032 2,096 533,100
2023/07/28 2,017 2,022 1,991 2,022 503,600
2023/07/27 2,014 2,038 2,002 2,038 274,000
2023/07/26 2,031 2,047 2,008 2,024 201,000
2023/07/25 2,020 2,064 2,006 2,031 374,200
2023/07/24 2,015 2,026 2,004 2,020 209,800
2023/07/21 2,012 2,023 1,998 2,003 270,300
2023/07/20 2,043 2,063 2,018 2,019 358,800
2023/07/19 2,054 2,059 2,021 2,030 348,000
2023/07/18 2,023 2,060 2,004 2,059 361,000
2023/07/14 2,051 2,065 2,011 2,018 475,700
2023/07/13 2,005 2,061 1,988 2,047 487,900
2023/07/12 2,057 2,060 2,015 2,016 355,700
2023/07/11 2,056 2,088 2,042 2,057 297,400
2023/07/10 2,081 2,083 2,031 2,051 400,900
2023/07/07 2,074 2,100 2,044 2,089 559,900
2023/07/06 2,090 2,150 2,083 2,116 346,100
2023/07/05 2,101 2,112 2,087 2,105 229,600
2023/07/04 2,110 2,121 2,086 2,103 332,000
2023/07/03 2,143 2,169 2,125 2,134 422,100
2023/06/30 2,069 2,146 2,042 2,130 562,300
2023/06/29 2,095 2,106 2,063 2,067 351,900
2023/06/28 2,065 2,089 2,042 2,085 498,800
2023/06/27 2,115 2,131 2,053 2,088 594,100
2023/06/26 2,125 2,140 2,104 2,124 324,800
2023/06/23 2,226 2,226 2,128 2,146 690,500
2023/06/22 2,209 2,234 2,203 2,211 358,500
2023/06/21 2,246 2,259 2,211 2,211 423,500
2023/06/20 2,230 2,250 2,208 2,242 346,200
2023/06/19 2,230 2,258 2,201 2,237 510,200
2023/06/16 2,181 2,243 2,157 2,236 814,200
2023/06/15 2,177 2,177 2,145 2,145 618,900
2023/06/14 2,204 2,217 2,177 2,188 539,500
2023/06/13 2,232 2,236 2,188 2,188 552,700
2023/06/12 2,210 2,252 2,193 2,231 479,700
2023/06/09 2,224 2,238 2,205 2,215 537,500
2023/06/08 2,244 2,253 2,207 2,211 623,000
2023/06/07 2,265 2,299 2,236 2,268 726,500
2023/06/06 2,319 2,319 2,250 2,260 739,900
2023/06/05 2,385 2,404 2,329 2,329 701,900
2023/06/02 2,380 2,418 2,348 2,379 830,600
2023/06/01 2,331 2,423 2,316 2,400 943,400
2023/05/31 2,256 2,350 2,256 2,332 1,116,500
2023/05/30 2,310 2,393 2,232 2,273 996,200
2023/05/29 2,212 2,329 2,212 2,298 1,687,100
2023/05/26 2,181 2,187 2,114 2,135 739,500
2023/05/25 2,195 2,227 2,177 2,193 630,300
2023/05/24 2,224 2,233 2,190 2,198 521,000
2023/05/23 2,229 2,247 2,206 2,227 625,900
2023/05/22 2,222 2,238 2,187 2,225 994,300
2023/05/19 2,312 2,323 2,220 2,225 1,223,100
2023/05/18 2,281 2,315 2,271 2,304 741,900
2023/05/17 2,324 2,339 2,261 2,264 709,400
2023/05/16 2,345 2,349 2,291 2,314 727,200
2023/05/15 2,236 2,320 2,220 2,320 938,200
2023/05/12 2,271 2,290 2,208 2,250 934,500
2023/05/11 2,213 2,299 2,201 2,294 1,225,600
2023/05/10 2,379 2,390 2,203 2,230 2,347,500
2023/05/09 2,410 2,455 2,343 2,398 2,840,200
2023/05/08 2,495 2,578 2,494 2,540 1,171,500
2023/05/02 2,502 2,520 2,464 2,518 778,200
2023/05/01 2,500 2,523 2,468 2,518 913,900
2023/04/28 2,449 2,474 2,411 2,474 1,086,900
2023/04/27 2,414 2,469 2,406 2,456 1,014,300
2023/04/26 2,506 2,512 2,405 2,451 2,080,300
2023/04/25 2,488 2,612 2,485 2,601 2,528,700
2023/04/24 2,406 2,478 2,366 2,471 1,866,000
2023/04/21 2,324 2,389 2,312 2,380 1,434,400
2023/04/20 2,298 2,398 2,287 2,328 2,020,200
2023/04/19 2,450 2,502 2,305 2,320 3,362,200
2023/04/18 2,520 2,530 2,330 2,452 5,729,600
2023/04/17 2,910 2,923 2,442 2,442 3,504,700
2023/04/14 2,971 3,020 2,938 2,942 742,200
2023/04/13 2,929 2,994 2,843 2,963 944,400
2023/04/12 2,889 2,991 2,862 2,947 1,570,500
2023/04/11 2,814 2,859 2,779 2,789 418,200
2023/04/10 2,732 2,802 2,716 2,773 425,800
2023/04/07 2,768 2,794 2,721 2,721 357,200
2023/04/06 2,747 2,828 2,733 2,759 427,900
2023/04/05 2,840 2,911 2,760 2,765 781,900
2023/04/04 2,800 2,840 2,739 2,840 573,300
2023/04/03 2,800 2,819 2,763 2,798 460,800
2023/03/31 2,810 2,827 2,743 2,750 566,100
2023/03/30 2,810 2,842 2,771 2,791 337,300
2023/03/29 2,806 2,821 2,764 2,818 593,500
2023/03/28 2,850 2,883 2,771 2,836 551,800
2023/03/27 2,768 2,829 2,734 2,816 464,800
2023/03/24 2,720 2,778 2,695 2,767 526,500
2023/03/23 2,784 2,784 2,711 2,756 531,000
2023/03/22 2,802 2,839 2,780 2,811 559,400
2023/03/20 2,831 2,845 2,709 2,717 684,100
2023/03/17 2,835 2,872 2,766 2,864 633,800
2023/03/16 2,804 2,817 2,765 2,794 555,000
2023/03/15 2,930 2,955 2,859 2,873 581,800
2023/03/14 2,985 2,990 2,851 2,886 753,500
2023/03/13 2,920 2,985 2,895 2,975 754,300
2023/03/10 2,957 3,015 2,922 2,950 948,300
2023/03/09 2,981 3,000 2,920 2,950 1,116,500
2023/03/08 3,065 3,080 2,955 2,989 1,151,500
2023/03/07 3,160 3,185 3,050 3,060 1,016,700
2023/03/06 3,100 3,225 3,095 3,190 1,012,200
2023/03/03 2,916 3,090 2,902 3,085 1,520,300
2023/03/02 2,775 2,920 2,750 2,916 975,600
2023/03/01 2,817 2,825 2,746 2,777 664,400
2023/02/28 2,830 2,888 2,805 2,820 872,600
2023/02/27 2,806 2,906 2,792 2,843 1,656,800
2023/02/24 2,634 2,809 2,634 2,801 1,602,000
2023/02/22 2,565 2,635 2,530 2,617 710,500
2023/02/21 2,683 2,686 2,590 2,591 604,600
2023/02/20 2,679 2,696 2,636 2,671 567,600
2023/02/17 2,626 2,658 2,592 2,658 712,700
2023/02/16 2,588 2,648 2,585 2,648 783,700
2023/02/15 2,564 2,588 2,498 2,572 597,300
2023/02/14 2,600 2,640 2,537 2,552 1,160,400
2023/02/13 2,510 2,582 2,482 2,566 762,600
2023/02/10 2,521 2,554 2,472 2,516 744,600
2023/02/09 2,531 2,585 2,516 2,537 918,300
2023/02/08 2,539 2,545 2,456 2,543 1,138,600
2023/02/07 2,427 2,545 2,421 2,534 1,484,200
2023/02/06 2,504 2,585 2,456 2,467 1,741,000
2023/02/03 2,384 2,499 2,381 2,498 2,060,700
2023/02/02 2,187 2,385 2,184 2,385 2,704,900
2023/02/01 2,180 2,288 2,127 2,189 3,901,000
2023/01/31 2,344 2,380 2,278 2,330 1,175,800
2023/01/30 2,298 2,358 2,296 2,328 744,600
2023/01/27 2,322 2,345 2,275 2,279 611,900
2023/01/26 2,303 2,324 2,256 2,322 720,900
2023/01/25 2,309 2,317 2,260 2,285 614,600
2023/01/24 2,341 2,350 2,270 2,321 811,700
2023/01/23 2,280 2,331 2,266 2,310 784,700
2023/01/20 2,236 2,269 2,216 2,238 483,700
2023/01/19 2,285 2,314 2,244 2,254 605,600
2023/01/18 2,308 2,352 2,265 2,312 611,400
2023/01/17 2,360 2,393 2,270 2,299 638,800
2023/01/16 2,360 2,423 2,347 2,356 549,000
2023/01/13 2,403 2,413 2,342 2,380 899,000
2023/01/12 2,435 2,463 2,371 2,414 918,400
2023/01/11 2,340 2,456 2,335 2,456 1,446,800
2023/01/10 2,302 2,388 2,302 2,349 933,500
2023/01/06 2,150 2,279 2,150 2,275 1,120,100
2023/01/05 2,135 2,204 2,115 2,160 1,052,400
2023/01/04 2,227 2,227 2,084 2,104 1,335,800

このページの先頭へ