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
2022/12/30 243 246 242 242 125,200
2022/12/29 242 244 239 243 98,500
2022/12/28 245 245 241 243 91,600
2022/12/27 243 246 242 246 165,600
2022/12/26 243 243 240 242 83,300
2022/12/23 240 242 238 240 107,700
2022/12/22 242 243 238 240 133,200
2022/12/21 240 244 238 240 198,700
2022/12/20 246 249 238 242 356,100
2022/12/19 251 254 246 247 296,800
2022/12/16 251 256 249 253 364,700
2022/12/15 242 253 242 251 325,500
2022/12/14 238 243 238 242 205,500
2022/12/13 238 241 238 239 107,100
2022/12/12 240 240 237 238 185,200
2022/12/09 237 243 237 239 171,100
2022/12/08 241 242 236 238 294,400
2022/12/07 240 245 240 242 179,600
2022/12/06 242 246 240 244 166,600
2022/12/05 247 248 243 244 173,600
2022/12/02 250 251 245 246 187,500
2022/12/01 256 257 251 251 226,000
2022/11/30 257 258 254 255 149,200
2022/11/29 260 260 255 257 169,700
2022/11/28 265 265 258 259 162,300
2022/11/25 269 269 262 263 147,800
2022/11/24 268 269 265 266 130,600
2022/11/22 264 270 263 265 143,800
2022/11/21 262 265 257 265 195,300
2022/11/18 262 267 259 260 202,900
2022/11/17 255 260 255 260 111,400
2022/11/16 259 261 254 256 260,600
2022/11/15 258 262 257 259 111,600
2022/11/14 267 268 259 259 337,500
2022/11/11 266 281 265 267 614,400
2022/11/10 278 278 266 266 568,500
2022/11/09 283 291 275 278 462,100
2022/11/08 283 286 278 285 372,800
2022/11/07 294 294 281 284 778,100
2022/11/04 270 297 268 292 2,197,300
2022/11/02 260 274 256 270 961,900
2022/11/01 274 302 255 261 5,272,800
2022/10/31 280 280 270 272 142,400
2022/10/28 277 279 272 275 402,100
2022/10/27 278 279 274 279 158,400
2022/10/26 284 284 279 281 204,000
2022/10/25 284 285 278 285 193,100
2022/10/24 278 285 274 282 258,300
2022/10/21 283 283 276 278 170,000
2022/10/20 273 281 273 280 247,000
2022/10/19 275 282 275 276 288,800
2022/10/18 271 279 271 276 203,900
2022/10/17 269 274 269 271 129,700
2022/10/14 269 275 267 273 223,800
2022/10/13 264 269 261 265 204,400
2022/10/12 270 270 262 263 255,200
2022/10/11 273 274 268 271 262,000
2022/10/07 267 274 267 273 252,500
2022/10/06 263 273 263 270 293,700
2022/10/05 260 265 258 263 350,100
2022/10/04 254 264 254 260 307,800
2022/10/03 251 255 249 254 362,600
2022/09/30 245 253 243 251 332,800
2022/09/29 243 247 241 245 239,500
2022/09/28 239 242 237 241 163,800
2022/09/27 238 243 237 242 79,500
2022/09/26 246 246 238 238 162,900
2022/09/22 241 246 240 246 148,700
2022/09/21 238 245 236 241 316,800
2022/09/20 236 241 236 240 95,300
2022/09/16 235 238 235 235 144,700
2022/09/15 237 238 235 236 157,500
2022/09/14 239 239 236 237 318,100
2022/09/13 243 243 240 241 140,800
2022/09/12 243 244 242 244 101,400
2022/09/09 242 245 242 242 84,700
2022/09/08 242 243 241 241 88,600
2022/09/07 244 244 240 240 108,000
2022/09/06 243 245 240 241 103,200
2022/09/05 244 244 240 242 153,500
2022/09/02 244 245 241 245 238,200
2022/09/01 246 247 243 245 213,600
2022/08/31 249 249 247 247 84,900
2022/08/30 249 250 247 250 88,200
2022/08/29 246 248 243 247 130,400
2022/08/26 251 251 248 251 93,700
2022/08/25 251 252 249 251 113,900
2022/08/24 250 250 248 249 64,400
2022/08/23 251 252 249 250 67,600
2022/08/22 250 253 248 252 127,700
2022/08/19 249 254 248 252 247,100
2022/08/18 246 249 244 249 210,000
2022/08/17 248 250 246 247 120,200
2022/08/16 247 247 245 246 99,600
2022/08/15 250 253 245 246 248,500
2022/08/12 247 252 247 251 166,100
2022/08/10 253 253 245 246 368,000
2022/08/09 252 257 251 252 208,900
2022/08/08 246 254 240 247 717,800
2022/08/05 272 273 266 272 246,000
2022/08/04 273 276 266 274 202,300
2022/08/03 280 280 270 273 300,700
2022/08/02 280 282 276 279 193,800
2022/08/01 277 281 272 281 220,900
2022/07/29 285 285 276 276 308,700
2022/07/28 286 287 281 285 230,500
2022/07/27 282 285 278 283 116,600
2022/07/26 286 293 282 282 329,100
2022/07/25 288 288 282 286 211,100
2022/07/22 277 287 272 286 372,400
2022/07/21 281 281 275 277 176,900
2022/07/20 284 287 280 280 313,400
2022/07/19 270 281 270 280 435,400
2022/07/15 266 272 263 270 341,200
2022/07/14 265 267 261 266 313,500
2022/07/13 262 268 262 266 319,100
2022/07/12 266 266 260 262 299,800
2022/07/11 263 268 262 267 292,200
2022/07/08 262 265 261 262 244,300
2022/07/07 261 263 259 263 165,600
2022/07/06 262 268 261 261 215,200
2022/07/05 266 266 261 265 132,300
2022/07/04 260 269 258 264 263,900
2022/07/01 255 259 253 259 232,100
2022/06/30 258 259 255 256 314,900
2022/06/29 261 264 260 260 215,200
2022/06/28 258 265 258 264 155,900
2022/06/27 262 262 257 258 105,300
2022/06/24 257 260 257 258 101,100
2022/06/23 257 260 256 259 134,200
2022/06/22 259 259 253 255 154,200
2022/06/21 254 258 252 257 196,100
2022/06/20 253 257 247 250 356,400
2022/06/17 248 254 246 252 236,300
2022/06/16 249 254 248 253 203,000
2022/06/15 249 252 247 248 151,700
2022/06/14 245 251 244 249 176,300
2022/06/13 254 254 249 249 223,500
2022/06/10 260 260 257 257 159,200
2022/06/09 269 269 262 262 269,600
2022/06/08 267 271 266 269 264,400
2022/06/07 266 268 263 265 250,700
2022/06/06 252 266 252 264 319,600
2022/06/03 250 253 249 251 117,300
2022/06/02 254 254 248 249 224,100
2022/06/01 253 256 252 254 175,600
2022/05/31 255 257 252 253 194,600
2022/05/30 254 257 254 254 230,300
2022/05/27 253 254 250 253 117,600
2022/05/26 248 253 247 248 138,600
2022/05/25 252 252 246 248 119,600
2022/05/24 253 253 248 248 228,300
2022/05/23 257 259 252 253 208,600
2022/05/20 259 259 255 256 179,500
2022/05/19 254 262 254 259 137,800
2022/05/18 257 262 254 262 209,200
2022/05/17 242 256 241 256 369,500
2022/05/16 241 246 241 243 243,900
2022/05/13 240 243 234 241 809,500
2022/05/12 263 265 259 261 286,300
2022/05/11 266 266 261 265 204,700
2022/05/10 258 266 255 266 324,000
2022/05/09 266 267 257 261 490,000
2022/05/06 262 275 260 271 668,000
2022/05/02 268 274 262 265 644,000
2022/04/28 252 270 252 269 1,000,200
2022/04/27 257 259 251 252 639,900
2022/04/26 266 266 257 261 686,400
2022/04/25 252 267 250 263 1,395,600
2022/04/22 266 271 248 256 3,505,100
2022/04/21 235 236 233 236 117,200
2022/04/20 233 237 233 236 119,800
2022/04/19 230 234 230 233 110,900
2022/04/18 229 230 226 230 114,300
2022/04/15 231 232 229 230 52,900
2022/04/14 231 234 231 233 75,500
2022/04/13 227 231 225 231 177,900
2022/04/12 229 229 225 225 164,400
2022/04/11 230 233 228 231 124,700
2022/04/08 229 231 227 231 151,100
2022/04/07 234 234 228 228 290,300
2022/04/06 241 241 237 237 231,900
2022/04/05 240 243 239 241 207,400
2022/04/04 239 241 238 238 84,700
2022/04/01 240 243 239 240 171,000
2022/03/31 239 245 239 242 203,100
2022/03/30 241 242 237 242 189,600
2022/03/29 240 244 240 244 203,600
2022/03/28 241 242 238 239 238,500
2022/03/25 246 246 242 243 354,400
2022/03/24 239 245 238 245 269,000
2022/03/23 243 244 241 244 172,600
2022/03/22 244 246 239 241 276,500
2022/03/18 239 245 238 244 283,300
2022/03/17 237 240 236 239 215,400
2022/03/16 234 237 234 234 214,000
2022/03/15 228 234 228 234 132,900
2022/03/14 231 233 231 231 182,600
2022/03/11 226 231 226 230 138,200
2022/03/10 225 230 224 229 264,000
2022/03/09 217 220 215 218 317,100
2022/03/08 220 222 215 217 360,900
2022/03/07 227 228 221 223 306,300
2022/03/04 236 236 229 230 239,600
2022/03/03 236 237 234 237 155,700
2022/03/02 238 238 233 234 199,800
2022/03/01 240 242 237 239 216,900
2022/02/28 235 239 233 238 219,300
2022/02/25 227 233 226 233 253,400
2022/02/24 230 230 223 226 357,900
2022/02/22 235 235 230 230 367,400
2022/02/21 239 240 236 238 238,500
2022/02/18 243 244 239 242 306,900
2022/02/17 251 251 244 245 412,800
2022/02/16 247 248 244 245 149,000
2022/02/15 246 248 243 243 196,900
2022/02/14 245 248 242 246 306,300
2022/02/10 257 259 253 255 294,700
2022/02/09 252 257 252 255 170,000
2022/02/08 252 254 250 252 139,700
2022/02/07 254 257 251 251 134,900
2022/02/04 251 257 250 256 134,300
2022/02/03 253 254 250 254 141,400
2022/02/02 244 253 244 253 184,400
2022/02/01 248 251 244 245 175,800
2022/01/31 242 248 241 247 184,300
2022/01/28 239 243 237 241 205,500
2022/01/27 248 250 235 238 388,600
2022/01/26 245 251 245 247 169,100
2022/01/25 251 251 242 244 296,600
2022/01/24 250 252 246 251 151,500
2022/01/21 246 253 245 253 200,000
2022/01/20 245 252 244 250 284,800
2022/01/19 252 253 245 246 438,600
2022/01/18 258 258 254 257 270,800
2022/01/17 261 265 258 258 163,100
2022/01/14 263 263 257 261 232,800
2022/01/13 266 267 263 265 222,700
2022/01/12 260 265 260 265 285,700
2022/01/11 257 258 254 258 205,300
2022/01/07 259 262 254 256 282,400
2022/01/06 259 260 255 257 271,400
2022/01/05 263 264 260 261 218,800
2022/01/04 262 263 258 262 207,500

このページの先頭へ