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
2026/06/19 1,090 1,095 1,080 1,084 121,000
2026/06/18 1,092 1,110 1,089 1,091 105,400
2026/06/17 1,082 1,113 1,078 1,092 213,700
2026/06/16 1,079 1,087 1,070 1,083 129,300
2026/06/15 1,093 1,111 1,075 1,079 154,900
2026/06/12 1,090 1,094 1,078 1,085 161,300
2026/06/11 1,091 1,094 1,074 1,090 126,600
2026/06/10 1,088 1,102 1,086 1,102 106,400
2026/06/09 1,104 1,111 1,084 1,084 172,300
2026/06/08 1,100 1,105 1,078 1,085 246,100
2026/06/05 1,097 1,138 1,095 1,123 189,800
2026/06/04 1,100 1,117 1,092 1,092 165,300
2026/06/03 1,089 1,112 1,067 1,105 333,000
2026/06/02 1,130 1,137 1,085 1,093 398,200
2026/06/01 1,144 1,144 1,095 1,113 716,200
2026/05/29 1,225 1,241 1,217 1,217 191,900
2026/05/28 1,229 1,232 1,204 1,220 164,900
2026/05/27 1,230 1,234 1,212 1,232 176,400
2026/05/26 1,219 1,244 1,207 1,235 207,400
2026/05/25 1,275 1,275 1,218 1,233 289,700
2026/05/22 1,299 1,300 1,262 1,280 216,100
2026/05/21 1,275 1,300 1,260 1,287 283,200
2026/05/20 1,270 1,270 1,231 1,260 311,600
2026/05/19 1,230 1,288 1,222 1,270 522,200
2026/05/18 1,219 1,223 1,178 1,223 402,900
2026/05/15 1,174 1,231 1,160 1,220 634,100
2026/05/14 1,180 1,187 1,141 1,183 725,800
2026/05/13 1,221 1,224 1,192 1,197 497,700
2026/05/12 1,294 1,303 1,222 1,224 582,500
2026/05/11 1,437 1,475 1,250 1,270 1,280,900
2026/05/08 1,392 1,457 1,372 1,435 522,200
2026/05/07 1,436 1,436 1,388 1,388 320,200
2026/05/01 1,422 1,426 1,398 1,410 225,400
2026/04/30 1,430 1,441 1,421 1,432 185,000
2026/04/28 1,427 1,430 1,407 1,422 234,900
2026/04/27 1,430 1,430 1,411 1,415 161,500
2026/04/24 1,448 1,479 1,432 1,437 234,200
2026/04/23 1,452 1,460 1,414 1,430 330,200
2026/04/22 1,503 1,504 1,465 1,470 237,700
2026/04/21 1,535 1,545 1,501 1,509 130,900
2026/04/20 1,541 1,541 1,515 1,515 112,100
2026/04/17 1,525 1,548 1,523 1,528 86,400
2026/04/16 1,545 1,562 1,536 1,541 122,400
2026/04/15 1,513 1,544 1,513 1,544 131,300
2026/04/14 1,491 1,508 1,480 1,508 148,300
2026/04/13 1,510 1,512 1,475 1,477 167,300
2026/04/10 1,510 1,527 1,496 1,515 218,300
2026/04/09 1,548 1,554 1,501 1,505 241,000
2026/04/08 1,503 1,536 1,503 1,536 160,400
2026/04/07 1,464 1,502 1,457 1,502 223,200
2026/04/06 1,455 1,470 1,443 1,460 147,900
2026/04/03 1,430 1,454 1,429 1,454 164,700
2026/03/27 1,450 1,472 1,430 1,462 371,800
2026/03/26 1,478 1,481 1,463 1,477 110,900
2026/03/25 1,470 1,484 1,467 1,480 149,200
2026/03/24 1,476 1,491 1,434 1,455 285,300
2026/03/23 1,479 1,479 1,433 1,446 361,300
2026/03/19 1,540 1,558 1,504 1,504 166,900
2026/03/18 1,540 1,568 1,533 1,567 82,000
2026/03/17 1,544 1,569 1,528 1,528 98,600
2026/03/16 1,562 1,567 1,530 1,546 109,300
2026/03/13 1,520 1,574 1,520 1,553 118,900
2026/03/12 1,572 1,579 1,544 1,559 185,600
2026/03/11 1,581 1,618 1,574 1,592 233,400
2026/03/10 1,565 1,572 1,520 1,563 299,000
2026/03/09 1,519 1,564 1,509 1,562 288,000
2026/03/06 1,565 1,606 1,557 1,599 146,700
2026/03/05 1,552 1,580 1,546 1,569 177,700
2026/03/04 1,561 1,575 1,495 1,497 270,000
2026/03/03 1,665 1,672 1,584 1,584 246,600
2026/03/02 1,670 1,670 1,629 1,650 224,500
2026/02/27 1,686 1,708 1,682 1,703 180,500
2026/02/26 1,628 1,684 1,628 1,675 161,200
2026/02/25 1,650 1,650 1,613 1,618 303,600
2026/02/24 1,712 1,720 1,664 1,664 318,100
2026/02/20 1,762 1,790 1,706 1,708 324,600
2026/02/19 1,704 1,746 1,677 1,737 286,300
2026/02/18 1,690 1,712 1,663 1,699 219,600
2026/02/17 1,688 1,700 1,659 1,676 146,300
2026/02/16 1,722 1,722 1,658 1,679 172,200
2026/02/13 1,703 1,749 1,693 1,726 235,000
2026/02/12 1,760 1,769 1,708 1,722 257,400
2026/02/10 1,637 1,773 1,631 1,770 765,800
2026/02/09 1,676 1,699 1,609 1,630 437,800
2026/02/06 1,620 1,710 1,581 1,660 786,100
2026/02/05 1,643 1,650 1,622 1,631 122,400
2026/02/04 1,620 1,645 1,612 1,635 164,700
2026/02/03 1,598 1,615 1,598 1,609 122,800
2026/02/02 1,610 1,623 1,586 1,596 279,600
2026/01/30 1,625 1,626 1,606 1,617 89,900
2026/01/29 1,595 1,628 1,568 1,616 225,800
2026/01/28 1,585 1,614 1,582 1,600 175,100
2026/01/27 1,603 1,603 1,567 1,597 252,200
2026/01/26 1,620 1,624 1,597 1,611 205,300
2026/01/23 1,637 1,649 1,623 1,639 163,600
2026/01/22 1,605 1,646 1,603 1,631 131,600
2026/01/21 1,622 1,635 1,602 1,602 171,900
2026/01/20 1,636 1,641 1,619 1,633 154,300
2026/01/19 1,635 1,650 1,612 1,650 214,500
2026/01/16 1,671 1,677 1,622 1,645 267,700
2026/01/15 1,620 1,667 1,619 1,662 246,100
2026/01/14 1,611 1,641 1,606 1,624 215,400
2026/01/13 1,660 1,660 1,615 1,615 292,300
2026/01/09 1,650 1,657 1,628 1,643 265,000
2026/01/08 1,680 1,683 1,635 1,647 350,200
2026/01/07 1,685 1,702 1,640 1,674 498,400
2026/01/06 1,629 1,644 1,593 1,603 324,200
2026/01/05 1,688 1,697 1,622 1,622 357,000

このページの先頭へ