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 |