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
2021/12/30 258 260 257 258 137,700
2021/12/29 255 261 255 261 242,500
2021/12/28 258 260 254 254 368,600
2021/12/27 262 262 255 258 256,800
2021/12/24 262 266 261 263 282,500
2021/12/23 254 261 254 261 221,700
2021/12/22 246 254 246 253 290,000
2021/12/21 246 248 243 247 252,600
2021/12/20 250 250 244 246 394,200
2021/12/17 253 257 252 254 351,000
2021/12/16 256 258 254 257 184,700
2021/12/15 250 256 250 255 252,000
2021/12/14 253 253 248 250 158,100
2021/12/13 255 257 250 253 233,200
2021/12/10 259 259 252 253 374,200
2021/12/09 259 261 256 258 292,600
2021/12/08 260 261 256 260 324,800
2021/12/07 251 259 251 257 383,200
2021/12/06 250 253 248 249 281,300
2021/12/03 243 251 242 250 431,100
2021/12/02 242 247 239 241 518,600
2021/12/01 243 248 237 244 733,600
2021/11/30 252 255 243 244 647,400
2021/11/29 251 257 248 248 509,000
2021/11/26 262 262 253 257 616,400
2021/11/25 265 267 262 262 298,400
2021/11/24 271 271 264 265 463,000
2021/11/22 267 271 263 271 403,000
2021/11/19 272 275 267 269 596,100
2021/11/18 275 276 271 275 391,300
2021/11/17 280 280 273 276 812,100
2021/11/16 291 291 277 280 705,900
2021/11/15 290 294 285 289 552,700
2021/11/12 293 298 282 287 784,100
2021/11/11 295 298 289 289 612,800
2021/11/10 295 301 294 297 453,700
2021/11/09 302 303 294 296 479,400
2021/11/08 304 305 300 302 449,100
2021/11/05 310 312 301 303 526,900
2021/11/04 313 314 307 309 317,500
2021/11/02 318 320 310 311 347,800
2021/11/01 314 320 311 315 339,800
2021/10/29 314 314 309 310 321,900
2021/10/28 314 318 311 312 354,300
2021/10/27 323 323 317 317 295,400
2021/10/26 319 326 319 323 335,100
2021/10/25 314 319 313 319 318,300
2021/10/22 317 323 315 315 646,500
2021/10/21 319 325 317 318 582,200
2021/10/20 332 334 322 324 779,100
2021/10/19 329 336 326 334 697,100
2021/10/18 329 333 321 328 804,300
2021/10/15 317 330 315 328 1,448,700
2021/10/14 313 320 311 314 1,113,200
2021/10/13 320 323 310 315 1,593,800
2021/10/12 350 350 315 317 4,434,200
2021/10/11 359 366 350 351 1,680,000
2021/10/08 353 362 346 361 2,400,900
2021/10/07 351 356 343 351 2,076,200
2021/10/06 332 358 332 355 3,776,800
2021/10/05 323 336 317 333 2,225,900
2021/10/04 354 357 318 326 3,383,700
2021/10/01 349 367 345 346 3,662,300
2021/09/30 367 374 345 345 4,408,800
2021/09/29 384 414 362 369 9,662,300
2021/09/28 397 476 375 384 25,122,800
2021/09/27 391 401 381 398 3,263,800
2021/09/24 382 392 367 391 4,308,800
2021/09/22 364 378 357 375 3,193,000
2021/09/21 376 392 355 365 10,011,200
2021/09/17 340 377 338 371 5,680,000
2021/09/16 370 381 338 346 8,117,000
2021/09/15 321 356 319 356 2,604,800
2021/09/14 327 334 321 326 1,843,600
2021/09/13 314 326 313 324 3,652,900
2021/09/10 293 302 291 300 772,000
2021/09/09 289 297 288 290 442,500
2021/09/08 288 294 287 291 469,200
2021/09/07 288 289 281 288 245,800
2021/09/06 289 290 284 285 231,500
2021/09/03 283 291 283 289 567,700
2021/09/02 283 284 276 283 203,500
2021/09/01 283 288 280 283 263,800
2021/08/31 282 287 281 283 148,200
2021/08/30 280 285 279 284 172,900
2021/08/27 281 283 277 280 223,700
2021/08/26 276 283 275 283 324,400
2021/08/25 271 276 269 275 210,200
2021/08/24 265 273 265 271 193,300
2021/08/23 261 265 261 264 75,400
2021/08/20 262 264 259 259 192,700
2021/08/19 269 271 263 264 173,100
2021/08/18 269 273 266 273 134,100
2021/08/17 273 276 269 269 145,700
2021/08/16 276 276 270 273 203,000
2021/08/13 278 278 270 277 170,700
2021/08/12 270 280 270 278 375,400
2021/08/11 270 270 265 269 123,200
2021/08/10 263 270 262 270 254,000
2021/08/06 259 261 256 260 131,700
2021/08/05 262 263 258 259 142,800
2021/08/04 270 270 261 261 143,600
2021/08/03 269 271 268 269 53,900
2021/08/02 266 271 265 268 194,900
2021/07/30 266 268 263 265 130,400
2021/07/29 270 270 266 266 120,600
2021/07/28 268 274 268 270 230,100
2021/07/27 267 270 266 270 113,100
2021/07/26 262 267 261 265 206,500
2021/07/21 262 264 258 259 200,400
2021/07/20 264 266 259 259 312,700
2021/07/19 265 272 263 267 351,500
2021/07/16 267 272 266 270 124,200
2021/07/15 272 272 267 269 179,300
2021/07/14 271 273 269 270 94,500
2021/07/13 267 273 267 272 151,900
2021/07/12 266 271 266 269 207,200
2021/07/09 260 266 257 264 347,600
2021/07/08 269 269 262 262 229,000
2021/07/07 271 273 269 269 160,100
2021/07/06 274 275 271 273 120,400
2021/07/05 277 279 273 273 113,600
2021/07/02 271 276 270 274 163,900
2021/07/01 276 276 271 271 113,400
2021/06/30 276 278 272 273 172,700
2021/06/29 279 280 274 274 169,500
2021/06/28 277 280 276 279 152,900
2021/06/25 276 278 275 276 114,400
2021/06/24 273 277 272 276 173,200
2021/06/23 271 274 269 273 149,200
2021/06/22 267 274 266 274 220,600
2021/06/21 264 265 261 262 327,100
2021/06/18 275 275 268 268 326,600
2021/06/17 278 278 272 275 217,300
2021/06/16 274 280 274 277 305,500
2021/06/15 268 276 268 275 302,800
2021/06/14 270 271 267 269 259,700
2021/06/11 274 274 270 270 259,900
2021/06/10 275 277 272 274 231,600
2021/06/09 278 280 275 275 159,600
2021/06/08 283 283 277 278 320,200
2021/06/07 285 287 283 283 163,500
2021/06/04 285 287 282 285 230,300
2021/06/03 285 289 283 285 271,700
2021/06/02 290 291 285 285 232,100
2021/06/01 290 297 281 290 625,500
2021/05/31 296 297 286 287 383,100
2021/05/28 286 294 283 293 548,100
2021/05/27 278 287 277 285 467,000
2021/05/26 277 280 276 278 169,000
2021/05/25 276 279 273 278 225,300
2021/05/24 274 277 272 276 119,200
2021/05/21 273 275 270 272 154,500
2021/05/20 268 275 268 273 189,500
2021/05/19 266 274 266 269 217,200
2021/05/18 266 272 264 270 224,200
2021/05/17 271 272 260 262 602,700
2021/05/14 279 283 273 273 250,700
2021/05/13 270 277 266 272 546,300
2021/05/12 281 284 271 272 602,000
2021/05/11 287 287 281 282 219,900
2021/05/10 289 290 285 287 193,800
2021/05/07 287 291 284 288 248,800
2021/05/06 279 286 278 283 278,200
2021/04/30 278 281 275 276 198,000
2021/04/28 286 286 278 280 278,200
2021/04/27 285 289 284 286 247,300
2021/04/26 283 285 280 285 165,700
2021/04/23 283 286 278 279 279,600
2021/04/22 277 284 277 284 277,800
2021/04/21 280 281 273 274 520,200
2021/04/20 283 289 280 284 298,900
2021/04/19 283 290 281 287 212,100
2021/04/16 288 290 281 284 488,400
2021/04/15 288 290 286 290 398,900
2021/04/14 298 298 291 293 472,000
2021/04/13 304 304 295 297 638,900
2021/04/12 298 313 296 303 1,145,700
2021/04/09 310 313 291 294 1,891,800
2021/04/08 297 309 294 305 1,315,500
2021/04/07 290 300 286 298 473,500
2021/04/06 295 297 288 291 279,200
2021/04/05 291 298 288 297 282,600
2021/04/02 293 294 287 291 309,200
2021/04/01 294 296 290 290 280,700
2021/03/31 297 299 290 293 367,400
2021/03/30 290 299 288 299 354,600
2021/03/29 305 305 287 292 661,000
2021/03/26 287 300 287 298 719,400
2021/03/25 283 287 279 285 383,800
2021/03/24 286 287 277 278 542,600
2021/03/23 301 309 290 292 1,073,700
2021/03/22 295 299 289 298 892,800
2021/03/19 281 292 281 289 942,100
2021/03/18 289 289 284 284 354,500
2021/03/17 283 287 281 287 272,800
2021/03/16 286 286 281 284 217,200
2021/03/15 289 293 281 286 623,500
2021/03/12 279 285 276 283 694,900
2021/03/11 264 277 264 276 487,300
2021/03/10 267 267 262 265 234,400
2021/03/09 261 267 257 267 359,600
2021/03/08 267 268 257 260 303,200
2021/03/05 263 268 254 263 527,700
2021/03/04 270 277 262 266 441,300
2021/03/03 272 273 268 270 180,000
2021/03/02 274 276 266 271 269,800
2021/03/01 263 274 263 274 369,000
2021/02/26 267 271 264 265 415,300
2021/02/25 275 276 269 272 269,800
2021/02/24 282 282 269 271 459,000
2021/02/22 271 281 271 279 559,100
2021/02/19 270 271 263 266 446,200
2021/02/18 283 286 273 274 711,000
2021/02/17 275 287 273 281 1,365,200
2021/02/16 269 275 266 272 606,600
2021/02/15 268 269 261 268 383,900
2021/02/12 263 271 263 267 687,000
2021/02/10 255 262 253 259 369,700
2021/02/09 265 265 257 260 459,600
2021/02/08 268 268 262 266 459,400
2021/02/05 270 270 265 268 464,500
2021/02/04 264 267 263 267 360,200
2021/02/03 267 273 262 264 858,100
2021/02/02 258 266 255 264 676,500
2021/02/01 251 263 251 258 556,900
2021/01/29 270 272 251 253 1,546,900
2021/01/28 262 272 262 271 1,066,000
2021/01/27 280 281 271 275 1,117,500
2021/01/26 272 288 271 283 2,087,700
2021/01/25 280 280 266 268 1,794,100
2021/01/22 297 297 280 280 1,746,300
2021/01/21 301 308 294 296 1,575,900
2021/01/20 296 300 291 300 1,331,900
2021/01/19 295 318 294 301 7,776,800
2021/01/18 284 294 280 294 2,139,200
2021/01/15 279 282 269 280 1,601,900
2021/01/14 285 286 272 281 5,368,600
2021/01/13 284 321 280 292 23,508,400
2021/01/12 255 262 252 260 802,700
2021/01/08 261 261 251 253 1,067,700
2021/01/07 268 269 260 263 1,382,500
2021/01/06 257 269 256 268 3,530,000
2021/01/05 238 262 238 258 3,259,000
2021/01/04 241 244 235 242 792,800

このページの先頭へ