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
2025/06/13 1,347 1,347 1,322 1,338 224,300
2025/06/12 1,351 1,355 1,335 1,347 138,500
2025/06/11 1,303 1,364 1,296 1,351 389,200
2025/06/10 1,286 1,311 1,286 1,303 200,000
2025/06/09 1,290 1,297 1,280 1,282 231,700
2025/06/06 1,338 1,355 1,285 1,290 530,300
2025/06/05 1,332 1,367 1,324 1,349 244,500
2025/06/04 1,344 1,354 1,318 1,318 170,100
2025/06/03 1,329 1,337 1,322 1,330 159,000
2025/06/02 1,357 1,371 1,335 1,342 227,900
2025/05/30 1,313 1,356 1,309 1,356 195,000
2025/05/29 1,322 1,336 1,320 1,321 131,100
2025/05/28 1,342 1,348 1,317 1,317 234,100
2025/05/27 1,270 1,353 1,269 1,339 378,900
2025/05/26 1,283 1,288 1,267 1,270 108,000
2025/05/23 1,299 1,304 1,269 1,270 133,200
2025/05/22 1,261 1,287 1,260 1,278 163,300
2025/05/21 1,278 1,291 1,276 1,278 138,000
2025/05/20 1,302 1,325 1,284 1,287 241,200
2025/05/19 1,300 1,312 1,287 1,295 275,500
2025/05/16 1,325 1,333 1,305 1,313 241,200
2025/05/15 1,335 1,343 1,308 1,331 343,400
2025/05/14 1,399 1,406 1,337 1,361 443,700
2025/05/13 1,347 1,403 1,333 1,389 826,600
2025/05/12 1,355 1,369 1,300 1,304 759,500
2025/05/09 1,514 1,514 1,355 1,355 1,481,200
2025/05/08 1,513 1,540 1,431 1,520 1,234,400
2025/05/07 1,555 1,562 1,504 1,513 547,600
2025/05/02 1,545 1,566 1,508 1,553 814,500
2025/05/01 1,403 1,610 1,400 1,565 2,095,500
2025/04/30 1,410 1,450 1,404 1,433 450,400
2025/04/28 1,376 1,416 1,367 1,405 452,600
2025/04/25 1,283 1,374 1,279 1,369 500,800
2025/04/24 1,265 1,285 1,260 1,272 242,100
2025/04/23 1,270 1,281 1,260 1,265 172,500
2025/04/22 1,257 1,277 1,250 1,264 172,300
2025/04/21 1,279 1,289 1,256 1,260 229,400
2025/04/18 1,240 1,275 1,240 1,275 269,200
2025/04/17 1,239 1,250 1,222 1,241 269,900
2025/04/16 1,260 1,277 1,224 1,234 296,900
2025/04/15 1,256 1,275 1,242 1,260 360,000
2025/04/14 1,265 1,285 1,249 1,263 579,400
2025/04/11 1,255 1,277 1,198 1,262 1,292,500
2025/04/10 1,422 1,428 1,364 1,394 354,800
2025/04/09 1,296 1,306 1,237 1,288 393,700
2025/04/08 1,261 1,378 1,261 1,356 427,700
2025/04/07 1,150 1,205 1,142 1,180 733,100
2025/04/04 1,301 1,330 1,266 1,305 389,700
2025/04/03 1,332 1,357 1,317 1,349 310,700
2025/04/02 1,431 1,438 1,393 1,401 151,600
2025/04/01 1,450 1,464 1,429 1,431 136,200
2025/03/31 1,445 1,449 1,425 1,431 180,200
2025/03/28 1,502 1,522 1,465 1,475 192,900
2025/03/27 1,511 1,520 1,504 1,520 167,200
2025/03/26 1,510 1,533 1,502 1,515 125,500
2025/03/25 1,519 1,522 1,506 1,513 90,100
2025/03/24 1,539 1,539 1,505 1,517 186,500
2025/03/21 1,541 1,552 1,525 1,539 129,300
2025/03/19 1,565 1,570 1,546 1,551 124,300
2025/03/18 1,575 1,577 1,551 1,566 148,100
2025/03/17 1,540 1,571 1,540 1,566 190,500
2025/03/14 1,520 1,548 1,516 1,539 228,900
2025/03/13 1,522 1,565 1,517 1,528 355,700
2025/03/12 1,439 1,527 1,439 1,517 426,200
2025/03/11 1,466 1,470 1,420 1,441 332,300
2025/03/10 1,491 1,520 1,466 1,491 486,400
2025/03/07 1,449 1,511 1,413 1,461 872,400
2025/03/06 1,420 1,423 1,386 1,389 320,600
2025/03/05 1,425 1,435 1,407 1,414 223,100
2025/03/04 1,468 1,471 1,412 1,423 330,100
2025/03/03 1,512 1,516 1,476 1,489 152,100
2025/02/28 1,498 1,516 1,474 1,485 222,700
2025/02/27 1,505 1,545 1,491 1,514 270,200
2025/02/26 1,530 1,536 1,481 1,506 295,500
2025/02/25 1,534 1,570 1,533 1,533 147,500
2025/02/21 1,541 1,570 1,535 1,552 181,000
2025/02/20 1,590 1,601 1,564 1,572 227,900
2025/02/19 1,630 1,636 1,598 1,604 337,000
2025/02/18 1,668 1,668 1,618 1,620 232,300
2025/02/17 1,575 1,665 1,551 1,660 543,000
2025/02/14 1,700 1,717 1,615 1,615 588,800
2025/02/13 1,750 1,752 1,725 1,726 260,100
2025/02/12 1,756 1,761 1,727 1,730 324,200
2025/02/10 1,735 1,774 1,725 1,763 375,300
2025/02/07 1,836 1,857 1,767 1,775 504,700
2025/02/06 1,853 1,897 1,801 1,859 1,131,900
2025/02/05 1,635 1,828 1,575 1,773 1,655,900
2025/02/04 1,661 1,669 1,637 1,655 213,200
2025/02/03 1,692 1,692 1,645 1,661 212,900
2025/01/31 1,690 1,700 1,680 1,700 105,500
2025/01/30 1,675 1,703 1,670 1,699 161,700
2025/01/29 1,696 1,706 1,673 1,673 147,000
2025/01/28 1,683 1,715 1,683 1,705 256,200
2025/01/27 1,670 1,713 1,659 1,683 323,000
2025/01/24 1,645 1,684 1,634 1,659 190,300
2025/01/23 1,659 1,664 1,629 1,646 175,600
2025/01/22 1,691 1,698 1,667 1,674 124,800
2025/01/21 1,631 1,705 1,626 1,685 258,200
2025/01/20 1,659 1,669 1,629 1,632 223,800
2025/01/17 1,640 1,650 1,604 1,642 194,500
2025/01/16 1,655 1,667 1,627 1,632 133,200
2025/01/15 1,688 1,692 1,626 1,641 266,400
2025/01/14 1,660 1,714 1,660 1,704 321,700
2025/01/10 1,650 1,674 1,637 1,669 119,000
2025/01/09 1,689 1,692 1,644 1,651 151,800
2025/01/08 1,671 1,693 1,657 1,679 203,400
2025/01/07 1,640 1,672 1,623 1,659 253,700
2025/01/06 1,684 1,684 1,604 1,612 251,800

このページの先頭へ