新報国マテリアル(5542)の株価時系列情報
新報国マテリアル(5542)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 821 | 825 | 755 | 792 | 73,900 |
| 2025/08/07 | 818 | 823 | 815 | 817 | 14,400 |
| 2025/08/06 | 819 | 822 | 815 | 821 | 10,600 |
| 2025/08/05 | 820 | 820 | 804 | 819 | 18,300 |
| 2025/08/04 | 800 | 821 | 798 | 807 | 8,400 |
| 2025/08/01 | 808 | 810 | 802 | 806 | 10,100 |
| 2025/07/31 | 809 | 813 | 808 | 812 | 4,600 |
| 2025/07/30 | 801 | 814 | 801 | 808 | 4,200 |
| 2025/07/29 | 809 | 814 | 799 | 805 | 8,100 |
| 2025/07/28 | 800 | 814 | 799 | 810 | 7,900 |
| 2025/07/25 | 817 | 817 | 797 | 800 | 11,600 |
| 2025/07/24 | 826 | 830 | 811 | 812 | 18,300 |
| 2025/07/23 | 814 | 824 | 814 | 820 | 9,800 |
| 2025/07/22 | 810 | 818 | 809 | 814 | 11,000 |
| 2025/07/18 | 820 | 821 | 806 | 806 | 10,700 |
| 2025/07/17 | 810 | 831 | 806 | 814 | 19,900 |
| 2025/07/16 | 820 | 825 | 806 | 811 | 20,900 |
| 2025/07/15 | 834 | 842 | 806 | 816 | 27,400 |
| 2025/07/14 | 783 | 836 | 783 | 826 | 52,600 |
| 2025/07/11 | 790 | 792 | 780 | 781 | 14,800 |
| 2025/07/10 | 787 | 790 | 772 | 788 | 32,900 |
| 2025/07/09 | 764 | 799 | 760 | 779 | 67,200 |
| 2025/07/08 | 723 | 730 | 723 | 729 | 2,500 |
| 2025/07/07 | 726 | 726 | 712 | 725 | 5,500 |
| 2025/07/04 | 726 | 735 | 715 | 726 | 12,600 |
| 2025/07/03 | 713 | 726 | 712 | 726 | 5,300 |
| 2025/07/02 | 718 | 725 | 711 | 721 | 6,000 |
| 2025/07/01 | 723 | 725 | 715 | 719 | 9,400 |
| 2025/06/30 | 730 | 737 | 721 | 731 | 8,600 |
| 2025/06/27 | 731 | 734 | 724 | 734 | 5,600 |
| 2025/06/26 | 729 | 735 | 729 | 731 | 4,100 |
| 2025/06/25 | 738 | 738 | 727 | 727 | 7,400 |
| 2025/06/24 | 725 | 734 | 723 | 733 | 4,000 |
| 2025/06/23 | 729 | 737 | 720 | 729 | 5,700 |
| 2025/06/20 | 746 | 746 | 728 | 734 | 9,700 |
| 2025/06/19 | 723 | 744 | 723 | 744 | 16,900 |
| 2025/06/18 | 714 | 725 | 713 | 725 | 13,200 |
| 2025/06/17 | 708 | 715 | 708 | 714 | 3,900 |
| 2025/06/16 | 702 | 713 | 702 | 708 | 7,100 |
| 2025/06/13 | 705 | 707 | 700 | 702 | 2,300 |
| 2025/06/12 | 705 | 708 | 699 | 705 | 2,200 |
| 2025/06/11 | 704 | 707 | 702 | 703 | 7,200 |
| 2025/06/10 | 695 | 699 | 694 | 695 | 2,300 |
| 2025/06/09 | 696 | 699 | 685 | 693 | 3,800 |
| 2025/06/06 | 696 | 696 | 695 | 695 | 1,200 |
| 2025/06/05 | 694 | 701 | 692 | 697 | 3,000 |
| 2025/06/04 | 693 | 699 | 693 | 694 | 3,300 |
| 2025/06/03 | 689 | 698 | 688 | 693 | 2,100 |
| 2025/06/02 | 696 | 696 | 688 | 688 | 3,500 |
| 2025/05/30 | 700 | 700 | 691 | 696 | 2,900 |
| 2025/05/29 | 696 | 705 | 694 | 701 | 8,800 |
| 2025/05/28 | 695 | 695 | 691 | 692 | 2,600 |
| 2025/05/27 | 689 | 693 | 683 | 691 | 2,600 |
| 2025/05/26 | 698 | 698 | 685 | 689 | 2,500 |
| 2025/05/23 | 688 | 695 | 688 | 695 | 2,800 |
| 2025/05/22 | 687 | 693 | 687 | 688 | 2,900 |
| 2025/05/21 | 686 | 694 | 685 | 689 | 5,300 |
| 2025/05/20 | 690 | 694 | 686 | 686 | 4,900 |
| 2025/05/19 | 685 | 690 | 675 | 687 | 3,600 |
| 2025/05/16 | 681 | 685 | 678 | 685 | 3,200 |
| 2025/05/15 | 683 | 686 | 679 | 681 | 3,500 |
| 2025/05/14 | 685 | 690 | 683 | 686 | 3,400 |
| 2025/05/13 | 685 | 689 | 680 | 685 | 3,700 |
| 2025/05/12 | 681 | 685 | 672 | 685 | 11,400 |
| 2025/05/09 | 689 | 692 | 681 | 681 | 12,500 |
| 2025/05/08 | 686 | 686 | 686 | 686 | 1,500 |
| 2025/05/07 | 686 | 688 | 681 | 686 | 4,700 |
| 2025/05/02 | 682 | 689 | 680 | 687 | 5,800 |
| 2025/05/01 | 676 | 687 | 670 | 682 | 7,000 |
| 2025/04/30 | 681 | 681 | 664 | 681 | 5,200 |
| 2025/04/28 | 683 | 686 | 671 | 682 | 6,600 |
| 2025/04/25 | 690 | 690 | 682 | 683 | 9,200 |
| 2025/04/24 | 689 | 689 | 686 | 688 | 2,400 |
| 2025/04/23 | 690 | 690 | 687 | 689 | 2,700 |
| 2025/04/22 | 680 | 687 | 679 | 687 | 700 |
| 2025/04/21 | 691 | 691 | 674 | 680 | 3,300 |
| 2025/04/18 | 675 | 690 | 675 | 688 | 5,000 |
| 2025/04/17 | 672 | 674 | 667 | 674 | 3,200 |
| 2025/04/16 | 669 | 672 | 663 | 672 | 2,500 |
| 2025/04/15 | 665 | 670 | 662 | 669 | 2,700 |
| 2025/04/14 | 679 | 679 | 661 | 664 | 3,200 |
| 2025/04/11 | 671 | 671 | 658 | 671 | 5,400 |
| 2025/04/10 | 657 | 664 | 649 | 664 | 3,500 |
| 2025/04/09 | 622 | 627 | 617 | 627 | 7,000 |
| 2025/04/08 | 619 | 642 | 619 | 632 | 12,500 |
| 2025/04/07 | 593 | 630 | 580 | 602 | 9,200 |
| 2025/04/04 | 676 | 685 | 630 | 653 | 45,900 |
| 2025/04/03 | 675 | 707 | 675 | 691 | 14,300 |
| 2025/04/02 | 722 | 723 | 715 | 715 | 2,500 |
| 2025/04/01 | 708 | 723 | 708 | 716 | 14,300 |
| 2025/03/31 | 693 | 701 | 686 | 692 | 7,300 |
| 2025/03/28 | 710 | 712 | 702 | 702 | 4,400 |
| 2025/03/27 | 710 | 715 | 708 | 710 | 7,300 |
| 2025/03/26 | 711 | 720 | 708 | 708 | 4,100 |
| 2025/03/25 | 722 | 722 | 709 | 718 | 4,000 |
| 2025/03/24 | 723 | 723 | 696 | 714 | 15,700 |
| 2025/03/21 | 693 | 720 | 691 | 715 | 34,000 |
| 2025/03/19 | 665 | 690 | 665 | 687 | 10,800 |
| 2025/03/18 | 675 | 675 | 668 | 668 | 2,600 |
| 2025/03/17 | 670 | 673 | 668 | 673 | 5,600 |
| 2025/03/14 | 665 | 671 | 663 | 670 | 2,800 |
| 2025/03/13 | 664 | 670 | 664 | 665 | 4,100 |
| 2025/03/12 | 661 | 668 | 661 | 664 | 3,100 |
| 2025/03/11 | 665 | 665 | 655 | 660 | 4,400 |
| 2025/03/10 | 673 | 673 | 661 | 665 | 4,000 |
| 2025/03/07 | 661 | 667 | 656 | 662 | 6,800 |
| 2025/03/06 | 667 | 676 | 667 | 671 | 6,000 |
| 2025/03/05 | 659 | 668 | 655 | 667 | 7,500 |
| 2025/03/04 | 670 | 670 | 660 | 661 | 13,400 |
| 2025/03/03 | 672 | 677 | 672 | 673 | 7,800 |
| 2025/02/28 | 680 | 680 | 670 | 676 | 6,800 |
| 2025/02/27 | 675 | 686 | 675 | 682 | 6,400 |
| 2025/02/26 | 680 | 684 | 678 | 679 | 1,600 |
| 2025/02/25 | 680 | 690 | 680 | 680 | 8,200 |
| 2025/02/21 | 681 | 681 | 673 | 675 | 2,200 |
| 2025/02/20 | 678 | 684 | 673 | 681 | 3,900 |
| 2025/02/19 | 684 | 686 | 676 | 678 | 11,100 |
| 2025/02/18 | 680 | 689 | 677 | 684 | 7,100 |
| 2025/02/17 | 673 | 687 | 672 | 679 | 5,600 |
| 2025/02/14 | 692 | 692 | 672 | 672 | 9,600 |
| 2025/02/13 | 688 | 694 | 683 | 691 | 5,700 |
| 2025/02/12 | 692 | 692 | 675 | 688 | 9,600 |
| 2025/02/10 | 693 | 693 | 679 | 690 | 8,400 |
| 2025/02/07 | 689 | 710 | 670 | 688 | 35,800 |
| 2025/02/06 | 669 | 686 | 663 | 686 | 6,400 |
| 2025/02/05 | 680 | 682 | 665 | 669 | 8,800 |
| 2025/02/04 | 680 | 685 | 671 | 674 | 10,200 |
| 2025/02/03 | 682 | 687 | 679 | 679 | 9,300 |
| 2025/01/31 | 688 | 694 | 684 | 686 | 4,800 |
| 2025/01/30 | 686 | 696 | 683 | 686 | 6,300 |
| 2025/01/29 | 684 | 697 | 680 | 686 | 10,300 |
| 2025/01/28 | 675 | 684 | 671 | 684 | 4,100 |
| 2025/01/27 | 687 | 687 | 673 | 675 | 5,700 |
| 2025/01/24 | 671 | 684 | 668 | 678 | 5,900 |
| 2025/01/23 | 681 | 681 | 670 | 670 | 7,300 |
| 2025/01/22 | 689 | 689 | 677 | 678 | 5,700 |
| 2025/01/21 | 692 | 694 | 665 | 681 | 10,500 |
| 2025/01/20 | 665 | 692 | 665 | 692 | 9,100 |
| 2025/01/17 | 673 | 673 | 662 | 664 | 8,800 |
| 2025/01/16 | 689 | 689 | 674 | 674 | 4,600 |
| 2025/01/15 | 689 | 689 | 672 | 685 | 8,600 |
| 2025/01/14 | 680 | 692 | 678 | 690 | 11,000 |
| 2025/01/10 | 689 | 690 | 680 | 690 | 8,200 |
| 2025/01/09 | 680 | 697 | 677 | 688 | 5,300 |
| 2025/01/08 | 683 | 686 | 671 | 680 | 6,500 |
| 2025/01/07 | 690 | 694 | 683 | 683 | 4,500 |
| 2025/01/06 | 695 | 698 | 690 | 690 | 9,900 |
| 2024/12/30 | 686 | 695 | 670 | 694 | 9,600 |
| 2024/12/27 | 683 | 698 | 671 | 688 | 12,400 |
| 2024/12/27 | 1 -> 2.00 分割 | ||||
| 2024/12/26 | 1,356 | 1,379 | 1,353 | 1,361 | 9,500 |
| 2024/12/25 | 1,354 | 1,370 | 1,341 | 1,355 | 5,900 |
| 2024/12/24 | 1,332 | 1,400 | 1,332 | 1,358 | 16,500 |
| 2024/12/23 | 1,330 | 1,344 | 1,325 | 1,329 | 3,300 |
| 2024/12/20 | 1,341 | 1,341 | 1,316 | 1,316 | 2,200 |
| 2024/12/19 | 1,320 | 1,336 | 1,310 | 1,336 | 2,700 |
| 2024/12/18 | 1,322 | 1,322 | 1,321 | 1,322 | 800 |
| 2024/12/17 | 1,346 | 1,346 | 1,314 | 1,324 | 4,600 |
| 2024/12/16 | 1,363 | 1,370 | 1,341 | 1,347 | 3,600 |
| 2024/12/13 | 1,363 | 1,363 | 1,328 | 1,358 | 3,800 |
| 2024/12/12 | 1,360 | 1,365 | 1,351 | 1,360 | 2,600 |
| 2024/12/11 | 1,350 | 1,352 | 1,340 | 1,350 | 3,300 |
| 2024/12/10 | 1,330 | 1,349 | 1,313 | 1,339 | 11,500 |
| 2024/12/09 | 1,317 | 1,321 | 1,300 | 1,321 | 6,000 |
| 2024/12/06 | 1,280 | 1,300 | 1,280 | 1,291 | 6,600 |
| 2024/12/05 | 1,271 | 1,277 | 1,271 | 1,273 | 2,100 |
| 2024/12/04 | 1,255 | 1,260 | 1,245 | 1,245 | 2,300 |
| 2024/12/03 | 1,250 | 1,255 | 1,235 | 1,255 | 2,200 |
| 2024/12/02 | 1,238 | 1,250 | 1,234 | 1,250 | 1,200 |
| 2024/11/29 | 1,244 | 1,258 | 1,231 | 1,238 | 3,100 |
| 2024/11/28 | 1,246 | 1,252 | 1,241 | 1,241 | 1,400 |
| 2024/11/27 | 1,255 | 1,256 | 1,243 | 1,243 | 1,800 |
| 2024/11/26 | 1,240 | 1,257 | 1,240 | 1,257 | 3,300 |
| 2024/11/25 | 1,248 | 1,254 | 1,232 | 1,240 | 2,800 |
| 2024/11/22 | 1,240 | 1,256 | 1,240 | 1,241 | 2,600 |
| 2024/11/21 | 1,240 | 1,246 | 1,229 | 1,246 | 1,000 |
| 2024/11/20 | 1,240 | 1,250 | 1,240 | 1,250 | 1,500 |
| 2024/11/19 | 1,233 | 1,249 | 1,233 | 1,240 | 700 |
| 2024/11/18 | 1,241 | 1,241 | 1,228 | 1,230 | 2,600 |
| 2024/11/15 | 1,280 | 1,280 | 1,241 | 1,241 | 2,700 |
| 2024/11/14 | 1,267 | 1,277 | 1,243 | 1,270 | 1,800 |
| 2024/11/13 | 1,268 | 1,277 | 1,247 | 1,267 | 2,400 |
| 2024/11/12 | 1,247 | 1,280 | 1,242 | 1,268 | 4,700 |
| 2024/11/11 | 1,246 | 1,246 | 1,222 | 1,239 | 6,500 |
| 2024/11/08 | 1,188 | 1,278 | 1,130 | 1,220 | 21,800 |
| 2024/11/07 | 1,185 | 1,187 | 1,175 | 1,185 | 900 |
| 2024/11/06 | 1,175 | 1,189 | 1,170 | 1,189 | 800 |
| 2024/11/05 | 1,162 | 1,185 | 1,155 | 1,170 | 1,800 |
| 2024/11/01 | 1,182 | 1,187 | 1,171 | 1,171 | 1,400 |
| 2024/10/31 | 1,171 | 1,186 | 1,171 | 1,186 | 1,500 |
| 2024/10/30 | 1,165 | 1,180 | 1,161 | 1,175 | 4,800 |
| 2024/10/29 | 1,150 | 1,157 | 1,134 | 1,157 | 3,000 |
| 2024/10/28 | 1,155 | 1,155 | 1,142 | 1,146 | 1,500 |
| 2024/10/25 | 1,139 | 1,139 | 1,120 | 1,132 | 4,000 |
| 2024/10/24 | 1,144 | 1,155 | 1,131 | 1,139 | 1,700 |
| 2024/10/23 | 1,131 | 1,145 | 1,130 | 1,145 | 1,800 |
| 2024/10/22 | 1,150 | 1,150 | 1,137 | 1,137 | 5,500 |
| 2024/10/21 | 1,161 | 1,161 | 1,154 | 1,155 | 1,700 |
| 2024/10/18 | 1,166 | 1,171 | 1,162 | 1,165 | 1,100 |
| 2024/10/17 | 1,162 | 1,163 | 1,162 | 1,163 | 1,500 |
| 2024/10/16 | 1,164 | 1,169 | 1,151 | 1,169 | 4,100 |