新日本理化(4406)の株価時系列情報
新日本理化(4406)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 | 187 | 188 | 184 | 186 | 114,100 |
| 2025/06/12 | 188 | 189 | 187 | 188 | 63,500 |
| 2025/06/11 | 187 | 189 | 186 | 189 | 48,600 |
| 2025/06/10 | 186 | 189 | 186 | 187 | 137,000 |
| 2025/06/09 | 189 | 189 | 186 | 186 | 258,600 |
| 2025/06/06 | 189 | 191 | 189 | 191 | 35,700 |
| 2025/06/05 | 191 | 192 | 189 | 189 | 69,700 |
| 2025/06/04 | 194 | 194 | 187 | 190 | 193,500 |
| 2025/06/03 | 192 | 194 | 192 | 194 | 93,200 |
| 2025/06/02 | 194 | 194 | 190 | 191 | 88,900 |
| 2025/05/30 | 190 | 192 | 189 | 191 | 33,100 |
| 2025/05/29 | 190 | 191 | 188 | 190 | 70,100 |
| 2025/05/28 | 190 | 191 | 189 | 190 | 53,700 |
| 2025/05/27 | 188 | 191 | 187 | 189 | 56,800 |
| 2025/05/26 | 189 | 189 | 188 | 188 | 15,100 |
| 2025/05/23 | 189 | 190 | 187 | 189 | 40,100 |
| 2025/05/22 | 186 | 190 | 186 | 189 | 66,100 |
| 2025/05/21 | 185 | 188 | 185 | 186 | 59,300 |
| 2025/05/20 | 189 | 189 | 185 | 185 | 108,200 |
| 2025/05/19 | 191 | 191 | 187 | 189 | 71,400 |
| 2025/05/16 | 190 | 192 | 188 | 191 | 54,100 |
| 2025/05/15 | 188 | 191 | 187 | 191 | 110,400 |
| 2025/05/14 | 195 | 196 | 192 | 193 | 98,200 |
| 2025/05/13 | 195 | 196 | 192 | 194 | 116,600 |
| 2025/05/12 | 193 | 193 | 192 | 193 | 56,600 |
| 2025/05/09 | 190 | 193 | 190 | 190 | 38,100 |
| 2025/05/08 | 192 | 192 | 190 | 190 | 35,500 |
| 2025/05/07 | 191 | 192 | 189 | 192 | 63,500 |
| 2025/05/02 | 191 | 191 | 189 | 191 | 54,400 |
| 2025/05/01 | 193 | 193 | 190 | 190 | 48,200 |
| 2025/04/30 | 191 | 192 | 189 | 192 | 99,400 |
| 2025/04/28 | 189 | 191 | 189 | 191 | 87,100 |
| 2025/04/25 | 185 | 188 | 185 | 185 | 56,100 |
| 2025/04/24 | 187 | 188 | 185 | 185 | 88,300 |
| 2025/04/23 | 185 | 188 | 183 | 186 | 220,800 |
| 2025/04/22 | 181 | 184 | 181 | 181 | 59,600 |
| 2025/04/21 | 183 | 190 | 174 | 184 | 880,900 |
| 2025/04/18 | 181 | 188 | 181 | 188 | 371,400 |
| 2025/04/17 | 180 | 183 | 180 | 180 | 91,500 |
| 2025/04/16 | 185 | 186 | 181 | 182 | 135,400 |
| 2025/04/15 | 187 | 188 | 178 | 188 | 467,600 |
| 2025/04/14 | 190 | 196 | 176 | 185 | 669,300 |
| 2025/04/11 | 182 | 190 | 180 | 189 | 233,200 |
| 2025/04/10 | 179 | 187 | 177 | 185 | 343,800 |
| 2025/04/09 | 168 | 172 | 165 | 169 | 321,400 |
| 2025/04/08 | 163 | 182 | 163 | 173 | 852,900 |
| 2025/04/07 | 160 | 165 | 157 | 158 | 546,000 |
| 2025/04/04 | 179 | 179 | 172 | 176 | 587,400 |
| 2025/04/03 | 182 | 185 | 181 | 182 | 214,700 |
| 2025/04/02 | 191 | 191 | 187 | 187 | 96,600 |
| 2025/04/01 | 195 | 195 | 191 | 191 | 80,900 |
| 2025/03/31 | 195 | 196 | 191 | 192 | 290,000 |
| 2025/03/28 | 201 | 202 | 197 | 197 | 265,600 |
| 2025/03/27 | 201 | 203 | 201 | 203 | 96,200 |
| 2025/03/26 | 204 | 205 | 202 | 202 | 241,400 |
| 2025/03/25 | 204 | 209 | 204 | 209 | 71,000 |
| 2025/03/24 | 209 | 209 | 203 | 204 | 99,800 |
| 2025/03/21 | 207 | 210 | 207 | 208 | 122,800 |
| 2025/03/19 | 207 | 209 | 207 | 207 | 44,400 |
| 2025/03/18 | 209 | 210 | 207 | 207 | 61,000 |
| 2025/03/17 | 207 | 211 | 207 | 209 | 104,300 |
| 2025/03/14 | 207 | 210 | 206 | 207 | 57,600 |
| 2025/03/13 | 206 | 209 | 205 | 206 | 206,100 |
| 2025/03/12 | 203 | 206 | 203 | 206 | 177,100 |
| 2025/03/11 | 201 | 203 | 198 | 203 | 131,500 |
| 2025/03/10 | 204 | 205 | 203 | 203 | 97,400 |
| 2025/03/07 | 203 | 204 | 202 | 202 | 137,500 |
| 2025/03/06 | 204 | 209 | 204 | 205 | 114,600 |
| 2025/03/05 | 200 | 206 | 200 | 204 | 179,700 |
| 2025/03/04 | 203 | 203 | 198 | 201 | 219,300 |
| 2025/03/03 | 204 | 205 | 202 | 204 | 243,100 |
| 2025/02/28 | 204 | 204 | 199 | 200 | 179,900 |
| 2025/02/27 | 202 | 206 | 201 | 206 | 119,700 |
| 2025/02/26 | 204 | 204 | 200 | 202 | 147,700 |
| 2025/02/25 | 199 | 206 | 199 | 206 | 130,000 |
| 2025/02/21 | 206 | 206 | 200 | 202 | 141,600 |
| 2025/02/20 | 207 | 208 | 203 | 206 | 148,600 |
| 2025/02/19 | 212 | 212 | 207 | 207 | 153,000 |
| 2025/02/18 | 215 | 215 | 211 | 213 | 139,200 |
| 2025/02/17 | 215 | 219 | 215 | 216 | 317,300 |
| 2025/02/14 | 211 | 216 | 205 | 212 | 573,300 |
| 2025/02/13 | 209 | 210 | 208 | 208 | 147,200 |
| 2025/02/12 | 207 | 211 | 207 | 208 | 197,100 |
| 2025/02/10 | 206 | 210 | 205 | 207 | 147,100 |
| 2025/02/07 | 204 | 205 | 202 | 203 | 69,200 |
| 2025/02/06 | 203 | 205 | 203 | 204 | 55,800 |
| 2025/02/05 | 208 | 210 | 203 | 203 | 91,000 |
| 2025/02/04 | 203 | 208 | 203 | 208 | 85,300 |
| 2025/02/03 | 206 | 206 | 203 | 203 | 96,900 |
| 2025/01/31 | 202 | 206 | 202 | 204 | 118,900 |
| 2025/01/30 | 206 | 207 | 200 | 201 | 604,300 |
| 2025/01/29 | 205 | 208 | 204 | 208 | 126,400 |
| 2025/01/28 | 209 | 213 | 203 | 205 | 333,100 |
| 2025/01/27 | 210 | 211 | 207 | 210 | 179,600 |
| 2025/01/24 | 206 | 208 | 204 | 207 | 182,600 |
| 2025/01/23 | 208 | 208 | 200 | 203 | 298,000 |
| 2025/01/22 | 204 | 210 | 202 | 209 | 298,600 |
| 2025/01/21 | 197 | 205 | 197 | 204 | 342,600 |
| 2025/01/20 | 192 | 198 | 192 | 195 | 114,300 |
| 2025/01/17 | 192 | 192 | 190 | 190 | 120,400 |
| 2025/01/16 | 197 | 197 | 192 | 193 | 193,900 |
| 2025/01/15 | 196 | 199 | 193 | 197 | 145,400 |
| 2025/01/14 | 192 | 203 | 190 | 196 | 450,400 |
| 2025/01/10 | 189 | 191 | 189 | 190 | 98,200 |
| 2025/01/09 | 193 | 193 | 190 | 190 | 76,700 |
| 2025/01/08 | 192 | 195 | 192 | 193 | 44,700 |
| 2025/01/07 | 196 | 197 | 192 | 195 | 101,500 |
| 2025/01/06 | 196 | 197 | 194 | 196 | 142,700 |
| 2024/12/30 | 195 | 195 | 192 | 193 | 65,900 |
| 2024/12/27 | 190 | 194 | 190 | 194 | 84,800 |
| 2024/12/26 | 190 | 191 | 189 | 190 | 121,300 |
| 2024/12/25 | 189 | 191 | 188 | 191 | 119,600 |
| 2024/12/24 | 188 | 191 | 186 | 190 | 116,400 |
| 2024/12/23 | 194 | 194 | 188 | 189 | 191,600 |
| 2024/12/20 | 195 | 195 | 190 | 190 | 131,200 |
| 2024/12/19 | 192 | 195 | 191 | 195 | 164,900 |
| 2024/12/18 | 197 | 199 | 194 | 194 | 145,500 |
| 2024/12/17 | 200 | 200 | 195 | 197 | 170,900 |
| 2024/12/16 | 200 | 200 | 198 | 200 | 113,000 |
| 2024/12/13 | 200 | 202 | 199 | 201 | 92,500 |
| 2024/12/12 | 202 | 204 | 200 | 201 | 155,100 |
| 2024/12/11 | 201 | 201 | 197 | 198 | 155,700 |
| 2024/12/10 | 205 | 205 | 200 | 200 | 137,400 |
| 2024/12/09 | 203 | 206 | 203 | 205 | 141,000 |
| 2024/12/06 | 204 | 204 | 200 | 203 | 149,400 |
| 2024/12/05 | 202 | 203 | 202 | 203 | 57,500 |
| 2024/12/04 | 202 | 204 | 198 | 204 | 186,200 |
| 2024/12/03 | 200 | 203 | 199 | 201 | 168,700 |
| 2024/12/02 | 206 | 206 | 198 | 199 | 256,400 |
| 2024/11/29 | 202 | 207 | 202 | 204 | 298,400 |
| 2024/11/28 | 198 | 202 | 198 | 201 | 227,900 |
| 2024/11/27 | 202 | 202 | 196 | 199 | 263,500 |
| 2024/11/26 | 204 | 206 | 200 | 202 | 290,700 |
| 2024/11/25 | 208 | 209 | 203 | 205 | 688,800 |
| 2024/11/22 | 200 | 213 | 199 | 212 | 1,919,600 |
| 2024/11/21 | 191 | 193 | 190 | 190 | 89,600 |
| 2024/11/20 | 192 | 193 | 188 | 189 | 110,100 |
| 2024/11/19 | 189 | 192 | 189 | 191 | 142,400 |
| 2024/11/18 | 188 | 190 | 187 | 189 | 112,100 |
| 2024/11/15 | 191 | 191 | 186 | 188 | 251,600 |
| 2024/11/14 | 201 | 201 | 188 | 189 | 744,400 |
| 2024/11/13 | 207 | 208 | 204 | 204 | 209,200 |
| 2024/11/12 | 204 | 207 | 202 | 207 | 320,200 |
| 2024/11/11 | 200 | 203 | 198 | 203 | 262,400 |
| 2024/11/08 | 196 | 203 | 195 | 199 | 204,000 |
| 2024/11/07 | 194 | 196 | 193 | 195 | 130,000 |
| 2024/11/06 | 190 | 195 | 189 | 192 | 210,700 |
| 2024/11/05 | 188 | 190 | 188 | 189 | 71,800 |
| 2024/11/01 | 188 | 189 | 187 | 188 | 61,800 |
| 2024/10/31 | 188 | 190 | 185 | 190 | 80,100 |
| 2024/10/30 | 188 | 191 | 186 | 187 | 438,700 |
| 2024/10/29 | 186 | 188 | 186 | 188 | 121,500 |
| 2024/10/28 | 182 | 186 | 182 | 186 | 183,300 |
| 2024/10/25 | 191 | 191 | 185 | 185 | 170,000 |
| 2024/10/24 | 188 | 195 | 188 | 192 | 229,500 |
| 2024/10/23 | 187 | 189 | 186 | 188 | 114,900 |
| 2024/10/22 | 189 | 190 | 187 | 188 | 85,000 |
| 2024/10/21 | 189 | 191 | 188 | 189 | 69,600 |
| 2024/10/18 | 190 | 191 | 188 | 188 | 54,400 |
| 2024/10/17 | 193 | 193 | 187 | 190 | 123,600 |
| 2024/10/16 | 190 | 197 | 190 | 192 | 118,000 |
| 2024/10/15 | 186 | 194 | 186 | 192 | 167,300 |
| 2024/10/11 | 186 | 186 | 185 | 186 | 38,800 |
| 2024/10/10 | 186 | 186 | 183 | 185 | 86,900 |
| 2024/10/09 | 188 | 188 | 184 | 185 | 118,800 |
| 2024/10/08 | 192 | 192 | 188 | 188 | 85,400 |
| 2024/10/07 | 194 | 194 | 191 | 192 | 123,500 |
| 2024/10/04 | 194 | 194 | 192 | 192 | 81,600 |
| 2024/10/03 | 193 | 196 | 193 | 193 | 68,400 |
| 2024/10/02 | 194 | 194 | 190 | 192 | 73,800 |
| 2024/10/01 | 193 | 195 | 192 | 195 | 59,800 |
| 2024/09/30 | 191 | 194 | 191 | 192 | 80,200 |
| 2024/09/27 | 197 | 198 | 194 | 195 | 99,800 |
| 2024/09/26 | 197 | 197 | 193 | 197 | 165,400 |
| 2024/09/25 | 195 | 198 | 195 | 196 | 67,300 |
| 2024/09/24 | 197 | 197 | 195 | 196 | 52,900 |
| 2024/09/20 | 196 | 198 | 194 | 196 | 126,500 |
| 2024/09/19 | 193 | 196 | 193 | 195 | 127,700 |
| 2024/09/18 | 192 | 193 | 190 | 193 | 99,600 |
| 2024/09/17 | 192 | 194 | 187 | 191 | 163,900 |
| 2024/09/13 | 188 | 192 | 188 | 191 | 223,100 |
| 2024/09/12 | 187 | 189 | 186 | 187 | 56,500 |
| 2024/09/11 | 185 | 186 | 182 | 186 | 154,300 |
| 2024/09/10 | 188 | 188 | 185 | 185 | 138,800 |
| 2024/09/09 | 183 | 188 | 182 | 187 | 206,000 |
| 2024/09/06 | 191 | 191 | 186 | 188 | 144,700 |
| 2024/09/05 | 188 | 193 | 188 | 189 | 167,900 |
| 2024/09/04 | 196 | 197 | 190 | 190 | 464,400 |
| 2024/09/03 | 205 | 208 | 202 | 204 | 196,200 |
| 2024/09/02 | 201 | 205 | 200 | 203 | 356,800 |
| 2024/08/30 | 197 | 200 | 196 | 199 | 114,200 |
| 2024/08/29 | 189 | 197 | 189 | 195 | 145,400 |
| 2024/08/28 | 190 | 191 | 188 | 189 | 70,700 |
| 2024/08/27 | 191 | 193 | 189 | 192 | 78,900 |
| 2024/08/26 | 189 | 190 | 188 | 190 | 51,900 |
| 2024/08/23 | 192 | 192 | 188 | 189 | 88,100 |
| 2024/08/22 | 194 | 194 | 187 | 189 | 187,300 |
| 2024/08/21 | 196 | 197 | 194 | 194 | 121,300 |
| 2024/08/20 | 196 | 198 | 196 | 198 | 124,500 |
| 2024/08/19 | 197 | 201 | 195 | 197 | 157,800 |