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 |