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
2020/12/30 237 244 231 243 1,214,000
2020/12/29 234 242 232 237 1,758,900
2020/12/28 232 234 225 232 1,044,200
2020/12/25 237 243 230 232 1,966,300
2020/12/24 225 245 225 244 3,623,600
2020/12/23 227 234 220 227 3,008,100
2020/12/22 243 244 223 223 4,353,100
2020/12/21 264 268 242 245 4,650,500
2020/12/18 256 286 255 262 17,245,500
2020/12/17 267 270 252 256 5,246,300
2020/12/16 308 314 265 266 11,042,300
2020/12/15 328 335 299 301 31,445,000
2020/12/14 311 344 286 334 56,601,800
2020/12/11 250 310 248 300 44,736,500
2020/12/10 224 246 216 235 3,359,900
2020/12/09 233 239 221 225 3,367,200
2020/12/08 236 249 227 246 11,331,200
2020/12/07 214 238 211 238 6,498,400
2020/12/04 170 193 170 188 687,200
2020/12/03 171 174 171 173 63,500
2020/12/02 175 179 169 172 272,700
2020/12/01 166 175 166 175 153,100
2020/11/30 169 169 165 166 57,700
2020/11/27 165 169 165 169 51,700
2020/11/26 169 171 166 167 96,200
2020/11/25 167 173 167 170 147,500
2020/11/24 165 167 164 165 90,700
2020/11/20 160 163 160 163 59,100
2020/11/19 163 164 160 160 83,200
2020/11/18 166 167 162 164 49,700
2020/11/17 170 170 166 168 64,300
2020/11/16 170 171 167 170 61,800
2020/11/13 172 172 167 169 82,800
2020/11/12 173 174 170 174 138,700
2020/11/11 169 174 166 174 160,400
2020/11/10 165 168 163 168 111,900
2020/11/09 164 165 162 165 61,900
2020/11/06 161 163 160 163 39,600
2020/11/05 161 161 158 161 35,500
2020/11/04 161 161 159 160 24,100
2020/11/02 159 159 157 159 23,100
2020/10/30 158 159 157 158 49,000
2020/10/29 158 159 157 159 21,900
2020/10/28 159 160 156 159 48,700
2020/10/27 158 161 158 161 62,600
2020/10/26 161 161 158 159 24,100
2020/10/23 158 160 157 160 79,100
2020/10/22 164 164 158 158 113,700
2020/10/21 163 164 162 163 41,900
2020/10/20 159 164 159 162 149,200
2020/10/19 158 162 158 161 26,700
2020/10/16 161 162 159 160 47,100
2020/10/15 165 165 160 160 59,700
2020/10/14 166 166 162 163 133,300
2020/10/13 164 167 163 166 68,000
2020/10/12 166 167 163 163 57,900
2020/10/09 166 167 165 166 10,900
2020/10/08 166 167 164 166 63,100
2020/10/07 164 166 164 165 19,300
2020/10/06 166 166 164 165 15,300
2020/10/05 166 166 163 165 67,900
2020/10/02 169 171 163 164 87,400
2020/09/30 167 174 167 169 143,500
2020/09/29 169 170 165 169 50,500
2020/09/28 167 169 164 169 130,100
2020/09/25 164 165 161 165 67,400
2020/09/24 164 165 161 162 48,000
2020/09/23 165 167 162 163 64,900
2020/09/18 169 170 164 167 73,200
2020/09/17 168 169 165 169 90,200
2020/09/16 163 169 163 168 94,000
2020/09/15 164 164 161 163 42,200
2020/09/14 163 167 162 165 144,500
2020/09/11 162 163 160 162 82,900
2020/09/10 159 161 158 161 50,900
2020/09/09 160 160 157 159 49,800
2020/09/08 158 160 157 160 44,500
2020/09/07 156 160 156 159 73,600
2020/09/04 158 159 155 157 128,400
2020/09/03 160 161 159 161 28,800
2020/09/02 160 161 159 160 29,400
2020/09/01 161 161 159 160 33,900
2020/08/31 159 162 158 161 38,100
2020/08/28 161 162 158 159 64,000
2020/08/27 159 163 158 163 102,500
2020/08/26 160 161 158 158 43,300
2020/08/25 159 160 157 160 68,300
2020/08/24 158 158 156 157 31,800
2020/08/21 159 162 157 158 101,400
2020/08/20 156 161 156 159 81,100
2020/08/19 158 159 156 157 34,900
2020/08/18 159 160 155 157 93,900
2020/08/17 160 162 158 160 60,200
2020/08/14 164 164 159 160 56,800
2020/08/13 161 164 158 164 130,000
2020/08/12 159 160 155 160 98,700
2020/08/11 160 160 155 160 113,400
2020/08/07 157 160 153 160 63,500
2020/08/06 161 161 155 157 42,200
2020/08/05 159 159 154 159 76,900
2020/08/04 158 161 155 160 66,600
2020/08/03 152 157 150 157 104,500
2020/07/31 158 158 151 151 58,800
2020/07/30 158 160 155 159 68,200
2020/07/29 161 161 157 157 102,400
2020/07/28 160 165 160 161 110,600
2020/07/27 163 164 160 164 52,500
2020/07/22 162 163 160 162 18,100
2020/07/21 162 162 160 162 34,800
2020/07/20 159 163 157 163 45,000
2020/07/17 161 162 158 159 27,800
2020/07/16 163 166 159 161 121,400
2020/07/15 160 163 160 163 36,500
2020/07/14 160 160 158 159 32,100
2020/07/13 161 164 157 163 88,000
2020/07/10 161 161 156 156 113,000
2020/07/09 161 171 159 161 325,200
2020/07/08 164 167 159 160 168,100
2020/07/07 170 170 162 163 58,200
2020/07/06 160 168 160 168 50,600
2020/07/03 156 162 156 162 58,000
2020/07/02 165 167 155 156 150,000
2020/07/01 169 169 165 165 72,300
2020/06/30 171 171 166 166 50,300
2020/06/29 170 170 166 167 49,100
2020/06/26 167 171 167 170 27,300
2020/06/25 168 170 166 167 89,400
2020/06/24 170 173 169 169 58,600
2020/06/23 170 172 169 171 82,800
2020/06/22 169 170 169 170 29,500
2020/06/19 171 172 168 169 58,900
2020/06/18 172 173 170 170 51,700
2020/06/17 171 174 167 172 73,500
2020/06/16 166 172 165 170 155,700
2020/06/15 170 170 162 162 113,500
2020/06/12 166 171 164 170 196,600
2020/06/11 181 183 174 175 203,900
2020/06/10 177 184 176 184 176,300
2020/06/09 179 179 174 177 117,800
2020/06/08 176 178 174 178 97,900
2020/06/05 174 175 173 174 54,400
2020/06/04 179 179 171 173 129,100
2020/06/03 179 179 175 176 88,000
2020/06/02 176 179 175 178 91,200
2020/06/01 180 181 176 176 133,700
2020/05/29 182 183 179 180 75,000
2020/05/28 180 184 179 184 99,700
2020/05/27 179 181 175 180 128,300
2020/05/26 180 182 178 179 180,600
2020/05/25 184 193 181 184 549,500
2020/05/22 182 183 180 180 43,200
2020/05/21 181 185 179 185 62,700
2020/05/20 173 180 173 180 61,500
2020/05/19 175 177 173 176 50,500
2020/05/18 175 175 168 170 80,700
2020/05/15 167 175 166 173 228,400
2020/05/14 185 185 182 184 52,900
2020/05/13 181 186 177 185 87,400
2020/05/12 184 185 181 183 70,200
2020/05/11 180 187 179 184 170,600
2020/05/08 178 179 175 177 74,200
2020/05/07 174 178 169 177 105,300
2020/05/01 172 173 168 169 61,100
2020/04/30 175 175 172 173 110,000
2020/04/28 176 176 168 175 128,600
2020/04/27 176 176 170 173 73,900
2020/04/24 173 173 169 171 56,800
2020/04/23 170 176 166 175 180,900
2020/04/22 172 175 163 165 235,600
2020/04/21 178 182 175 177 193,500
2020/04/20 189 189 179 182 327,400
2020/04/17 199 201 180 185 1,406,400
2020/04/16 162 207 160 190 4,604,300
2020/04/15 162 164 160 161 45,100
2020/04/14 162 163 160 163 36,600
2020/04/13 165 165 159 162 64,100
2020/04/10 160 160 157 160 53,000
2020/04/09 158 159 155 158 35,300
2020/04/08 155 159 153 158 70,400
2020/04/07 160 160 150 155 79,600
2020/04/06 141 152 141 150 100,800
2020/04/03 143 143 137 141 80,700
2020/04/02 150 150 141 142 113,500
2020/04/01 153 156 150 151 96,600
2020/03/31 164 165 155 155 117,700
2020/03/30 162 164 157 164 113,600
2020/03/27 164 165 156 165 151,700
2020/03/26 155 159 150 159 113,300
2020/03/25 153 159 149 158 177,200
2020/03/24 142 147 141 146 94,200
2020/03/23 139 141 133 140 112,800
2020/03/19 140 141 131 135 133,600
2020/03/18 137 143 135 135 117,200
2020/03/17 128 137 125 135 208,900
2020/03/16 129 135 128 131 147,600
2020/03/13 122 130 119 124 344,000
2020/03/12 138 142 133 135 175,200
2020/03/11 147 149 141 141 89,300
2020/03/10 139 147 130 146 257,500
2020/03/09 152 155 143 145 225,100
2020/03/06 163 164 159 159 168,200
2020/03/05 169 171 167 168 69,800
2020/03/04 165 168 162 165 70,200
2020/03/03 177 184 167 167 167,600
2020/03/02 161 174 160 173 118,300
2020/02/28 170 173 155 161 264,700
2020/02/27 188 189 178 179 210,600
2020/02/26 182 187 181 186 78,500
2020/02/25 185 189 184 187 233,500
2020/02/21 198 199 195 197 85,800
2020/02/20 202 205 198 198 76,700
2020/02/19 198 203 198 201 76,200
2020/02/18 199 200 197 198 68,100
2020/02/17 201 202 198 199 112,000
2020/02/14 204 207 202 204 157,800
2020/02/13 208 216 206 213 102,500
2020/02/12 210 212 208 208 31,700
2020/02/10 209 211 208 210 67,100
2020/02/07 213 214 209 209 67,400
2020/02/06 216 217 210 214 146,900
2020/02/05 213 216 202 214 255,500
2020/02/04 208 218 205 212 293,500
2020/02/03 197 208 195 208 220,400
2020/01/31 197 201 197 199 66,000
2020/01/30 202 211 197 197 256,800
2020/01/29 198 202 197 200 53,500
2020/01/28 194 200 193 197 78,000
2020/01/27 199 200 195 197 108,500
2020/01/24 204 205 199 201 96,900
2020/01/23 207 208 205 205 34,200
2020/01/22 208 209 207 208 49,500
2020/01/21 209 210 206 209 43,400
2020/01/20 209 209 207 208 30,100
2020/01/17 208 208 206 207 18,900
2020/01/16 209 209 206 206 19,800
2020/01/15 209 209 206 208 30,300
2020/01/14 208 209 206 208 28,300
2020/01/10 204 206 204 206 35,200
2020/01/09 200 204 200 203 39,300
2020/01/08 202 202 198 199 83,300
2020/01/07 203 204 201 204 41,500
2020/01/06 203 205 201 202 100,200

このページの先頭へ