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
2010/12/30 98 99 96 98 85,200
2010/12/29 94 99 94 99 62,100
2010/12/28 92 96 92 95 41,500
2010/12/27 92 93 91 91 113,000
2010/12/24 92 93 91 91 41,200
2010/12/22 92 94 91 93 74,700
2010/12/21 90 92 88 92 48,800
2010/12/20 90 92 90 91 36,700
2010/12/17 93 95 90 91 59,700
2010/12/16 92 94 92 93 42,200
2010/12/15 91 92 91 91 19,100
2010/12/14 90 92 90 92 52,900
2010/12/13 90 91 89 90 51,600
2010/12/10 90 91 89 90 30,500
2010/12/09 92 93 86 89 250,600
2010/12/08 92 95 91 93 75,900
2010/12/07 88 92 88 92 95,000
2010/12/06 90 90 88 89 56,600
2010/12/03 87 89 86 87 161,600
2010/12/02 86 89 86 87 19,000
2010/12/01 86 86 84 85 27,300
2010/11/30 85 88 85 86 22,100
2010/11/29 88 88 85 86 10,200
2010/11/26 87 88 86 86 16,200
2010/11/25 88 90 87 89 28,200
2010/11/24 84 86 83 85 17,400
2010/11/22 85 85 83 84 26,100
2010/11/19 82 83 82 83 19,800
2010/11/18 81 82 80 81 22,600
2010/11/17 80 82 79 81 21,000
2010/11/16 82 82 81 82 13,200
2010/11/15 82 83 80 82 32,600
2010/11/12 81 82 80 81 21,500
2010/11/11 81 81 79 81 33,200
2010/11/10 81 81 79 80 38,000
2010/11/09 79 80 79 80 200
2010/11/08 80 81 80 80 14,700
2010/11/05 76 80 76 79 22,100
2010/11/04 79 81 77 79 44,100
2010/11/02 81 82 79 80 24,400
2010/11/01 83 86 80 82 25,400
2010/10/29 80 80 79 80 34,000
2010/10/28 80 81 79 80 4,500
2010/10/27 80 80 79 79 9,800
2010/10/26 79 80 78 80 4,100
2010/10/25 83 83 79 80 22,900
2010/10/22 79 81 78 81 22,300
2010/10/21 79 80 78 78 17,300
2010/10/20 78 79 75 79 75,700
2010/10/19 80 81 78 79 21,900
2010/10/18 82 82 73 80 57,200
2010/10/15 81 83 80 83 12,400
2010/10/14 82 82 81 81 34,100
2010/10/13 82 82 80 81 21,700
2010/10/12 83 84 82 82 32,200
2010/10/08 83 84 83 83 34,100
2010/10/07 83 84 83 83 54,400
2010/10/06 83 84 83 84 63,100
2010/10/05 85 85 82 84 29,500
2010/10/04 86 87 84 85 44,100
2010/10/01 87 87 86 86 12,800
2010/09/30 87 92 87 89 37,400
2010/09/29 88 88 86 87 10,600
2010/09/28 88 88 87 87 18,400
2010/09/27 89 89 87 87 28,100
2010/09/24 87 89 87 89 20,800
2010/09/22 88 90 87 89 25,900
2010/09/21 91 91 85 88 99,700
2010/09/17 91 91 90 91 7,900
2010/09/16 91 91 91 91 2,300
2010/09/15 91 91 90 91 16,900
2010/09/14 92 92 90 90 18,700
2010/09/13 90 95 90 92 19,700
2010/09/10 90 90 89 89 56,400
2010/09/09 88 89 88 89 3,200
2010/09/08 87 90 86 88 17,300
2010/09/07 87 88 87 88 2,200
2010/09/06 88 89 87 89 5,900
2010/09/03 89 89 88 88 16,400
2010/09/02 89 89 88 89 2,700
2010/09/01 87 89 87 88 3,000
2010/08/31 89 89 87 87 22,100
2010/08/30 88 89 88 89 59,100
2010/08/27 89 89 88 88 31,800
2010/08/26 88 89 87 89 35,500
2010/08/25 89 89 85 88 9,900
2010/08/24 87 88 87 87 14,100
2010/08/23 89 90 86 86 13,800
2010/08/20 90 90 88 88 1,100
2010/08/19 88 90 88 90 6,000
2010/08/18 88 89 88 88 6,800
2010/08/17 88 88 87 88 12,300
2010/08/16 89 89 86 89 19,000
2010/08/13 90 91 90 90 8,800
2010/08/12 91 91 88 90 22,200
2010/08/11 93 93 91 91 8,800
2010/08/10 94 95 91 93 20,600
2010/08/09 93 93 92 93 5,200
2010/08/06 93 93 92 93 2,400
2010/08/05 92 92 91 92 13,700
2010/08/04 92 92 92 92 1,600
2010/08/03 93 93 91 92 7,300
2010/08/02 89 92 89 92 3,800
2010/07/30 90 91 89 90 8,400
2010/07/29 91 92 90 92 34,200
2010/07/28 92 92 91 92 10,800
2010/07/27 91 92 91 91 23,400
2010/07/26 91 92 91 91 10,300
2010/07/23 88 90 88 90 19,500
2010/07/22 87 89 87 88 5,400
2010/07/21 88 89 87 88 2,900
2010/07/20 89 89 88 88 3,000
2010/07/16 90 90 89 89 15,600
2010/07/15 90 90 90 90 12,700
2010/07/14 90 92 90 91 4,300
2010/07/13 91 91 88 90 24,700
2010/07/12 90 91 90 90 53,700
2010/07/09 92 92 91 92 7,900
2010/07/08 91 94 91 93 6,100
2010/07/07 90 91 90 91 3,100
2010/07/06 90 91 90 91 2,300
2010/07/05 91 91 91 91 14,500
2010/07/02 90 90 89 90 6,800
2010/07/01 89 92 89 91 6,600
2010/06/30 90 90 88 89 61,800
2010/06/29 91 92 90 92 25,100
2010/06/28 93 94 91 91 86,700
2010/06/25 96 96 91 93 96,100
2010/06/24 95 96 94 95 12,400
2010/06/23 96 96 94 95 39,000
2010/06/22 96 97 95 97 57,400
2010/06/21 93 97 93 97 56,000
2010/06/18 95 95 92 93 100,700
2010/06/17 94 96 93 95 51,600
2010/06/16 95 96 94 95 14,900
2010/06/15 95 97 94 95 33,300
2010/06/14 94 96 94 94 19,300
2010/06/11 95 96 94 94 14,600
2010/06/10 95 95 93 94 19,100
2010/06/09 96 97 92 94 49,400
2010/06/08 95 96 94 96 19,500
2010/06/07 96 97 94 95 112,300
2010/06/04 98 98 96 98 32,700
2010/06/03 96 98 96 98 70,900
2010/06/02 97 98 95 95 13,300
2010/06/01 98 98 96 97 23,200
2010/05/31 98 99 97 98 5,500
2010/05/28 100 101 98 98 38,400
2010/05/27 96 100 96 98 69,000
2010/05/26 99 99 96 98 35,400
2010/05/25 98 99 97 98 28,900
2010/05/24 102 102 96 97 79,800
2010/05/21 98 99 95 98 85,400
2010/05/20 100 101 99 99 76,300
2010/05/19 103 103 99 101 101,400
2010/05/18 105 105 101 103 64,800
2010/05/17 110 110 104 106 61,300
2010/05/14 111 112 106 110 170,600
2010/05/13 103 107 103 106 46,700
2010/05/12 104 106 101 102 63,200
2010/05/11 106 106 103 105 69,100
2010/05/10 106 109 103 106 72,700
2010/05/07 105 106 103 106 71,700
2010/05/06 112 112 109 112 40,200
2010/04/30 113 114 110 112 163,400
2010/04/28 112 113 109 112 104,600
2010/04/27 114 115 111 112 204,100
2010/04/26 116 116 112 113 132,900
2010/04/23 116 117 113 114 94,400
2010/04/22 114 115 113 114 35,800
2010/04/21 114 115 113 115 28,200
2010/04/20 114 115 112 113 70,000
2010/04/19 114 117 112 113 89,200
2010/04/16 118 120 114 114 187,200
2010/04/15 118 121 116 116 275,300
2010/04/14 116 118 114 117 81,200
2010/04/13 118 118 113 114 126,000
2010/04/12 114 120 112 116 199,100
2010/04/09 112 112 108 110 207,500
2010/04/08 108 113 108 108 229,600
2010/04/07 108 111 107 108 66,600
2010/04/06 111 112 106 106 64,600
2010/04/05 110 110 105 108 62,900
2010/04/02 111 113 104 109 50,000
2010/04/01 113 114 108 112 60,200
2010/03/31 109 112 108 112 22,600
2010/03/30 105 108 105 106 32,100
2010/03/29 105 109 103 103 51,900
2010/03/26 104 104 103 103 48,000
2010/03/25 106 106 104 104 29,600
2010/03/24 105 106 104 105 28,800
2010/03/23 105 105 104 105 7,700
2010/03/19 105 106 103 104 19,700
2010/03/18 105 107 101 103 112,300
2010/03/17 105 106 102 105 29,400
2010/03/16 103 105 99 105 27,800
2010/03/15 103 105 102 104 6,500
2010/03/12 103 105 101 104 11,300
2010/03/11 103 103 102 102 23,600
2010/03/10 101 103 101 103 16,500
2010/03/09 101 101 100 101 3,600
2010/03/08 102 102 100 101 7,800
2010/03/05 97 100 97 100 14,500
2010/03/04 102 102 96 97 109,300
2010/03/03 101 102 98 102 6,500
2010/03/02 99 101 98 101 8,100
2010/03/01 100 101 98 101 4,200
2010/02/26 101 102 96 101 19,200
2010/02/25 104 104 101 101 6,000
2010/02/24 101 103 101 103 1,800
2010/02/23 101 102 101 102 400
2010/02/22 102 103 100 101 7,600
2010/02/19 103 104 101 103 5,500
2010/02/18 102 104 100 104 4,500
2010/02/17 101 104 101 104 1,700
2010/02/16 100 102 100 102 14,600
2010/02/15 104 104 102 103 300
2010/02/12 99 105 99 105 5,300
2010/02/10 101 102 98 101 16,900
2010/02/09 100 102 100 100 3,300
2010/02/08 100 102 100 101 2,000
2010/02/05 100 104 96 101 21,100
2010/02/04 103 104 102 102 1,300
2010/02/03 103 105 103 105 2,100
2010/02/02 104 107 100 103 12,600
2010/02/01 106 108 105 105 8,200
2010/01/29 108 110 105 110 18,300
2010/01/28 110 110 107 109 3,700
2010/01/27 111 111 107 110 6,200
2010/01/26 113 113 111 112 2,900
2010/01/25 115 115 110 113 16,300
2010/01/22 109 112 108 112 8,000
2010/01/21 109 113 109 113 4,500
2010/01/20 110 112 109 111 4,500
2010/01/19 109 112 108 111 8,500
2010/01/18 112 112 107 109 16,700
2010/01/15 115 115 103 113 171,600
2010/01/14 110 114 110 113 3,100
2010/01/13 109 113 108 108 4,500
2010/01/12 110 117 107 108 22,900
2010/01/08 105 107 105 107 6,600
2010/01/07 106 106 104 106 5,100
2010/01/06 105 107 105 107 1,900
2010/01/05 105 107 102 107 8,000
2010/01/04 107 107 100 106 4,400

このページの先頭へ