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 |
---|---|---|---|---|---|
2023/12/29 | 192 | 192 | 190 | 191 | 201,000 |
2023/12/28 | 187 | 192 | 185 | 192 | 272,600 |
2023/12/27 | 183 | 185 | 182 | 185 | 267,900 |
2023/12/26 | 179 | 185 | 179 | 183 | 248,400 |
2023/12/25 | 179 | 181 | 178 | 179 | 260,500 |
2023/12/22 | 177 | 179 | 175 | 177 | 255,000 |
2023/12/21 | 178 | 179 | 177 | 177 | 327,500 |
2023/12/20 | 179 | 182 | 179 | 180 | 392,900 |
2023/12/19 | 178 | 180 | 176 | 178 | 189,800 |
2023/12/18 | 181 | 181 | 174 | 178 | 357,400 |
2023/12/15 | 178 | 180 | 176 | 179 | 221,900 |
2023/12/14 | 179 | 180 | 173 | 176 | 393,600 |
2023/12/13 | 176 | 180 | 175 | 179 | 327,400 |
2023/12/12 | 181 | 181 | 175 | 176 | 217,100 |
2023/12/11 | 181 | 182 | 178 | 180 | 174,900 |
2023/12/08 | 181 | 182 | 177 | 179 | 358,900 |
2023/12/07 | 190 | 190 | 183 | 183 | 396,900 |
2023/12/06 | 188 | 191 | 188 | 191 | 112,800 |
2023/12/05 | 191 | 193 | 188 | 188 | 117,400 |
2023/12/04 | 191 | 193 | 189 | 191 | 131,400 |
2023/12/01 | 197 | 197 | 190 | 191 | 237,600 |
2023/11/30 | 196 | 196 | 194 | 195 | 112,200 |
2023/11/29 | 193 | 196 | 193 | 196 | 96,200 |
2023/11/28 | 195 | 197 | 193 | 193 | 90,900 |
2023/11/27 | 197 | 198 | 194 | 195 | 143,300 |
2023/11/24 | 190 | 195 | 190 | 194 | 135,700 |
2023/11/22 | 190 | 192 | 189 | 190 | 74,300 |
2023/11/21 | 189 | 191 | 187 | 191 | 155,000 |
2023/11/20 | 187 | 191 | 186 | 190 | 170,200 |
2023/11/17 | 188 | 188 | 185 | 186 | 177,600 |
2023/11/16 | 188 | 189 | 185 | 187 | 196,800 |
2023/11/15 | 190 | 190 | 186 | 188 | 238,300 |
2023/11/14 | 191 | 192 | 188 | 188 | 394,900 |
2023/11/13 | 196 | 200 | 191 | 191 | 812,300 |
2023/11/10 | 206 | 208 | 202 | 204 | 245,500 |
2023/11/09 | 203 | 206 | 201 | 205 | 146,800 |
2023/11/08 | 209 | 209 | 200 | 203 | 247,600 |
2023/11/07 | 209 | 209 | 205 | 207 | 190,700 |
2023/11/06 | 208 | 210 | 205 | 209 | 189,900 |
2023/11/02 | 205 | 205 | 200 | 204 | 212,900 |
2023/11/01 | 206 | 208 | 201 | 203 | 221,400 |
2023/10/31 | 204 | 205 | 198 | 203 | 439,900 |
2023/10/30 | 208 | 209 | 204 | 204 | 526,500 |
2023/10/27 | 205 | 211 | 205 | 210 | 105,700 |
2023/10/26 | 207 | 207 | 203 | 205 | 139,000 |
2023/10/25 | 208 | 210 | 207 | 208 | 105,400 |
2023/10/24 | 206 | 209 | 201 | 208 | 221,200 |
2023/10/23 | 209 | 209 | 206 | 206 | 233,000 |
2023/10/20 | 213 | 213 | 210 | 211 | 269,100 |
2023/10/19 | 216 | 217 | 213 | 215 | 172,000 |
2023/10/18 | 215 | 217 | 213 | 217 | 219,200 |
2023/10/17 | 216 | 217 | 212 | 213 | 117,000 |
2023/10/16 | 217 | 217 | 214 | 214 | 186,500 |
2023/10/13 | 220 | 222 | 218 | 218 | 264,400 |
2023/10/12 | 222 | 224 | 220 | 224 | 130,800 |
2023/10/11 | 225 | 225 | 222 | 223 | 117,400 |
2023/10/10 | 229 | 229 | 223 | 225 | 274,300 |
2023/10/06 | 221 | 223 | 219 | 221 | 115,500 |
2023/10/05 | 219 | 222 | 219 | 219 | 91,000 |
2023/10/04 | 220 | 223 | 217 | 218 | 197,700 |
2023/10/03 | 228 | 228 | 222 | 222 | 173,600 |
2023/10/02 | 233 | 235 | 229 | 229 | 160,400 |
2023/09/29 | 234 | 235 | 230 | 232 | 92,600 |
2023/09/28 | 236 | 237 | 233 | 234 | 141,100 |
2023/09/27 | 230 | 237 | 228 | 237 | 161,000 |
2023/09/26 | 234 | 234 | 230 | 230 | 50,500 |
2023/09/25 | 226 | 234 | 226 | 233 | 172,100 |
2023/09/22 | 223 | 225 | 221 | 224 | 190,100 |
2023/09/21 | 228 | 230 | 224 | 225 | 130,800 |
2023/09/20 | 232 | 234 | 229 | 229 | 153,600 |
2023/09/19 | 233 | 233 | 229 | 233 | 113,700 |
2023/09/15 | 233 | 234 | 231 | 232 | 105,500 |
2023/09/14 | 237 | 237 | 233 | 233 | 99,700 |
2023/09/13 | 238 | 238 | 235 | 237 | 124,400 |
2023/09/12 | 236 | 239 | 236 | 236 | 52,600 |
2023/09/11 | 239 | 239 | 235 | 237 | 127,600 |
2023/09/08 | 233 | 238 | 233 | 237 | 140,800 |
2023/09/07 | 233 | 235 | 232 | 234 | 101,500 |
2023/09/06 | 232 | 234 | 231 | 234 | 63,400 |
2023/09/05 | 233 | 235 | 232 | 234 | 62,700 |
2023/09/04 | 232 | 234 | 231 | 234 | 117,200 |
2023/09/01 | 233 | 233 | 231 | 232 | 55,000 |
2023/08/31 | 235 | 235 | 230 | 232 | 75,100 |
2023/08/30 | 235 | 236 | 232 | 234 | 59,400 |
2023/08/29 | 233 | 236 | 233 | 235 | 90,300 |
2023/08/28 | 233 | 234 | 231 | 232 | 81,100 |
2023/08/25 | 228 | 234 | 227 | 232 | 96,600 |
2023/08/24 | 232 | 233 | 229 | 230 | 112,500 |
2023/08/23 | 226 | 232 | 226 | 232 | 130,400 |
2023/08/22 | 226 | 227 | 224 | 227 | 102,300 |
2023/08/21 | 219 | 227 | 219 | 226 | 251,900 |
2023/08/18 | 219 | 221 | 216 | 219 | 229,800 |
2023/08/17 | 221 | 222 | 217 | 222 | 180,300 |
2023/08/16 | 222 | 225 | 220 | 223 | 155,200 |
2023/08/15 | 227 | 227 | 224 | 224 | 227,600 |
2023/08/14 | 230 | 232 | 226 | 230 | 152,200 |
2023/08/10 | 231 | 233 | 225 | 233 | 276,200 |
2023/08/09 | 232 | 233 | 228 | 231 | 192,800 |
2023/08/08 | 235 | 235 | 230 | 233 | 137,700 |
2023/08/07 | 231 | 235 | 229 | 235 | 109,600 |
2023/08/04 | 234 | 234 | 229 | 232 | 198,500 |
2023/08/03 | 241 | 241 | 234 | 234 | 317,600 |
2023/08/02 | 243 | 245 | 241 | 244 | 186,200 |
2023/08/01 | 242 | 245 | 242 | 243 | 144,000 |
2023/07/31 | 240 | 242 | 238 | 240 | 139,200 |
2023/07/28 | 238 | 239 | 234 | 236 | 362,400 |
2023/07/27 | 241 | 241 | 238 | 240 | 95,900 |
2023/07/26 | 239 | 242 | 237 | 241 | 107,400 |
2023/07/25 | 240 | 240 | 236 | 239 | 100,600 |
2023/07/24 | 237 | 239 | 236 | 239 | 89,800 |
2023/07/21 | 236 | 236 | 234 | 234 | 122,200 |
2023/07/20 | 237 | 238 | 235 | 236 | 81,900 |
2023/07/19 | 239 | 240 | 237 | 238 | 58,300 |
2023/07/18 | 235 | 238 | 234 | 238 | 54,100 |
2023/07/14 | 239 | 239 | 234 | 235 | 150,200 |
2023/07/13 | 237 | 238 | 234 | 238 | 148,200 |
2023/07/12 | 244 | 244 | 237 | 238 | 188,100 |
2023/07/11 | 244 | 246 | 242 | 244 | 174,900 |
2023/07/10 | 241 | 244 | 239 | 242 | 173,300 |
2023/07/07 | 238 | 241 | 237 | 239 | 145,700 |
2023/07/06 | 242 | 243 | 239 | 240 | 142,500 |
2023/07/05 | 244 | 245 | 241 | 243 | 116,400 |
2023/07/04 | 248 | 248 | 244 | 244 | 144,800 |
2023/07/03 | 242 | 247 | 242 | 247 | 233,100 |
2023/06/30 | 240 | 241 | 239 | 241 | 85,900 |
2023/06/29 | 243 | 243 | 239 | 239 | 129,900 |
2023/06/28 | 240 | 243 | 240 | 243 | 163,000 |
2023/06/27 | 245 | 245 | 237 | 239 | 108,100 |
2023/06/26 | 242 | 245 | 239 | 240 | 186,000 |
2023/06/23 | 245 | 249 | 240 | 242 | 322,600 |
2023/06/22 | 245 | 248 | 244 | 244 | 192,000 |
2023/06/21 | 251 | 252 | 245 | 245 | 230,100 |
2023/06/20 | 251 | 254 | 244 | 253 | 447,400 |
2023/06/19 | 257 | 258 | 250 | 253 | 340,200 |
2023/06/16 | 250 | 254 | 243 | 253 | 475,100 |
2023/06/15 | 241 | 257 | 239 | 252 | 810,600 |
2023/06/14 | 242 | 242 | 237 | 241 | 218,000 |
2023/06/13 | 243 | 246 | 239 | 240 | 299,600 |
2023/06/12 | 240 | 244 | 238 | 240 | 327,100 |
2023/06/09 | 236 | 242 | 235 | 240 | 390,500 |
2023/06/08 | 242 | 244 | 232 | 234 | 596,400 |
2023/06/07 | 227 | 253 | 227 | 241 | 1,996,300 |
2023/06/06 | 218 | 225 | 216 | 222 | 325,100 |
2023/06/05 | 214 | 218 | 214 | 218 | 267,500 |
2023/06/02 | 210 | 213 | 209 | 211 | 89,000 |
2023/06/01 | 210 | 210 | 206 | 209 | 189,100 |
2023/05/31 | 213 | 213 | 208 | 208 | 214,600 |
2023/05/30 | 215 | 216 | 213 | 213 | 125,000 |
2023/05/29 | 217 | 218 | 214 | 214 | 81,800 |
2023/05/26 | 222 | 222 | 215 | 215 | 156,700 |
2023/05/25 | 220 | 222 | 218 | 220 | 97,300 |
2023/05/24 | 218 | 221 | 218 | 219 | 65,700 |
2023/05/23 | 225 | 225 | 219 | 219 | 192,200 |
2023/05/22 | 220 | 224 | 220 | 224 | 125,600 |
2023/05/19 | 221 | 222 | 218 | 220 | 81,300 |
2023/05/18 | 223 | 223 | 219 | 220 | 144,500 |
2023/05/17 | 220 | 224 | 218 | 224 | 123,400 |
2023/05/16 | 223 | 223 | 219 | 220 | 94,100 |
2023/05/15 | 227 | 227 | 221 | 223 | 183,500 |
2023/05/12 | 224 | 232 | 223 | 228 | 865,300 |
2023/05/11 | 212 | 214 | 211 | 212 | 83,100 |
2023/05/10 | 214 | 214 | 212 | 212 | 73,800 |
2023/05/09 | 214 | 216 | 213 | 213 | 67,500 |
2023/05/08 | 214 | 216 | 213 | 214 | 108,500 |
2023/05/02 | 216 | 216 | 213 | 214 | 116,100 |
2023/05/01 | 215 | 218 | 215 | 218 | 137,400 |
2023/04/28 | 216 | 216 | 213 | 215 | 75,600 |
2023/04/27 | 214 | 215 | 212 | 213 | 318,800 |
2023/04/26 | 217 | 217 | 214 | 214 | 86,600 |
2023/04/25 | 217 | 219 | 216 | 217 | 114,800 |
2023/04/24 | 215 | 217 | 214 | 215 | 33,600 |
2023/04/21 | 217 | 217 | 215 | 215 | 106,200 |
2023/04/20 | 217 | 218 | 216 | 216 | 75,000 |
2023/04/19 | 216 | 217 | 213 | 216 | 140,900 |
2023/04/18 | 216 | 218 | 215 | 216 | 82,200 |
2023/04/17 | 218 | 218 | 215 | 216 | 64,600 |
2023/04/14 | 216 | 218 | 216 | 216 | 115,200 |
2023/04/13 | 215 | 216 | 213 | 215 | 45,100 |
2023/04/12 | 217 | 217 | 214 | 215 | 52,500 |
2023/04/11 | 216 | 218 | 215 | 217 | 78,300 |
2023/04/10 | 214 | 217 | 213 | 216 | 88,500 |
2023/04/07 | 213 | 214 | 211 | 212 | 88,100 |
2023/04/06 | 215 | 216 | 212 | 213 | 141,400 |
2023/04/05 | 219 | 219 | 215 | 216 | 129,600 |
2023/04/04 | 221 | 221 | 216 | 218 | 170,500 |
2023/04/03 | 212 | 221 | 212 | 220 | 211,900 |
2023/03/31 | 210 | 212 | 210 | 211 | 63,500 |
2023/03/30 | 210 | 212 | 209 | 210 | 91,400 |
2023/03/29 | 207 | 210 | 206 | 210 | 111,700 |
2023/03/28 | 208 | 210 | 206 | 207 | 112,900 |
2023/03/27 | 209 | 209 | 208 | 208 | 59,200 |
2023/03/24 | 207 | 209 | 205 | 207 | 90,300 |
2023/03/23 | 206 | 209 | 205 | 207 | 70,700 |
2023/03/22 | 207 | 209 | 206 | 208 | 46,500 |
2023/03/20 | 209 | 209 | 204 | 204 | 126,000 |
2023/03/17 | 207 | 210 | 206 | 210 | 59,200 |
2023/03/16 | 207 | 208 | 204 | 205 | 162,600 |
2023/03/15 | 209 | 213 | 209 | 211 | 62,400 |
2023/03/14 | 212 | 212 | 207 | 208 | 167,400 |
2023/03/13 | 217 | 217 | 212 | 214 | 189,000 |
2023/03/10 | 220 | 222 | 219 | 219 | 64,300 |
2023/03/09 | 222 | 222 | 219 | 221 | 76,100 |
2023/03/08 | 219 | 222 | 219 | 222 | 57,300 |
2023/03/07 | 220 | 222 | 219 | 220 | 238,500 |
2023/03/06 | 222 | 222 | 220 | 222 | 65,600 |
2023/03/03 | 221 | 221 | 218 | 219 | 70,000 |
2023/03/02 | 221 | 222 | 217 | 219 | 74,300 |
2023/03/01 | 221 | 224 | 219 | 220 | 96,800 |
2023/02/28 | 216 | 223 | 215 | 222 | 213,800 |
2023/02/27 | 218 | 218 | 215 | 215 | 99,800 |
2023/02/24 | 217 | 219 | 215 | 217 | 97,300 |
2023/02/22 | 216 | 217 | 214 | 216 | 122,700 |
2023/02/21 | 214 | 219 | 214 | 216 | 99,800 |
2023/02/20 | 211 | 215 | 211 | 214 | 93,800 |
2023/02/17 | 210 | 217 | 210 | 215 | 227,100 |
2023/02/16 | 206 | 211 | 206 | 210 | 190,100 |
2023/02/15 | 209 | 209 | 205 | 205 | 165,400 |
2023/02/14 | 207 | 210 | 206 | 209 | 162,700 |
2023/02/13 | 209 | 209 | 204 | 207 | 362,000 |
2023/02/10 | 219 | 219 | 208 | 211 | 577,100 |
2023/02/09 | 225 | 226 | 223 | 224 | 161,800 |
2023/02/08 | 226 | 227 | 225 | 225 | 95,600 |
2023/02/07 | 227 | 227 | 225 | 226 | 45,100 |
2023/02/06 | 226 | 227 | 225 | 226 | 63,700 |
2023/02/03 | 224 | 226 | 223 | 224 | 125,300 |
2023/02/02 | 227 | 228 | 224 | 224 | 97,600 |
2023/02/01 | 227 | 228 | 225 | 226 | 136,300 |
2023/01/31 | 228 | 229 | 226 | 226 | 140,100 |
2023/01/30 | 230 | 232 | 227 | 228 | 357,300 |
2023/01/27 | 231 | 232 | 229 | 230 | 99,400 |
2023/01/26 | 232 | 234 | 231 | 231 | 105,700 |
2023/01/25 | 230 | 232 | 228 | 232 | 112,900 |
2023/01/24 | 230 | 231 | 228 | 230 | 157,800 |
2023/01/23 | 229 | 230 | 227 | 230 | 210,400 |
2023/01/20 | 225 | 230 | 225 | 228 | 152,100 |
2023/01/19 | 230 | 230 | 223 | 226 | 387,000 |
2023/01/18 | 234 | 234 | 227 | 231 | 227,300 |
2023/01/17 | 232 | 235 | 232 | 232 | 133,000 |
2023/01/16 | 238 | 239 | 233 | 234 | 287,100 |
2023/01/13 | 240 | 242 | 238 | 238 | 129,300 |
2023/01/12 | 244 | 245 | 240 | 240 | 125,400 |
2023/01/11 | 244 | 246 | 243 | 245 | 105,400 |
2023/01/10 | 243 | 245 | 242 | 244 | 110,500 |
2023/01/06 | 240 | 243 | 237 | 241 | 182,400 |
2023/01/05 | 241 | 243 | 239 | 239 | 149,000 |
2023/01/04 | 245 | 246 | 240 | 240 | 114,500 |