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
2016/12/30 1,066 1,097 1,065 1,095 15,600
2016/12/29 1,058 1,097 1,057 1,078 16,900
2016/12/28 1,050 1,092 1,042 1,079 34,200
2016/12/27 1,080 1,087 1,052 1,066 44,400
2016/12/26 1,030 1,070 1,030 1,050 32,100
2016/12/22 1,040 1,040 1,020 1,030 13,400
2016/12/21 1,043 1,046 1,030 1,030 23,300
2016/12/20 1,045 1,054 1,037 1,043 39,800
2016/12/19 1,092 1,092 1,030 1,043 71,200
2016/12/16 1,132 1,147 1,088 1,108 70,800
2016/12/15 1,171 1,175 1,158 1,159 18,000
2016/12/14 1,184 1,199 1,161 1,169 19,200
2016/12/13 1,172 1,183 1,158 1,181 30,400
2016/12/12 1,151 1,180 1,151 1,172 23,200
2016/12/09 1,160 1,169 1,139 1,139 16,700
2016/12/08 1,160 1,160 1,143 1,145 17,000
2016/12/07 1,116 1,179 1,116 1,144 24,300
2016/12/06 1,154 1,157 1,116 1,130 31,400
2016/12/05 1,170 1,175 1,155 1,159 9,200
2016/12/02 1,194 1,194 1,166 1,170 22,900
2016/12/01 1,205 1,205 1,186 1,186 15,100
2016/11/30 1,192 1,193 1,184 1,185 16,300
2016/11/29 1,191 1,194 1,181 1,188 28,900
2016/11/28 1,211 1,213 1,195 1,196 21,800
2016/11/25 1,220 1,220 1,199 1,201 25,000
2016/11/24 1,235 1,235 1,203 1,210 28,000
2016/11/22 1,250 1,250 1,201 1,214 33,800
2016/11/21 1,210 1,244 1,203 1,225 29,700
2016/11/18 1,210 1,210 1,190 1,197 29,900
2016/11/17 1,200 1,213 1,182 1,195 20,600
2016/11/16 1,200 1,219 1,182 1,182 47,600
2016/11/15 1,240 1,240 1,170 1,172 73,700
2016/11/14 1,200 1,298 1,200 1,240 211,700
2016/11/11 1,566 1,566 1,499 1,499 24,400
2016/11/10 1,505 1,550 1,471 1,545 20,000
2016/11/09 1,504 1,509 1,340 1,433 46,500
2016/11/08 1,501 1,504 1,481 1,489 9,700
2016/11/07 1,490 1,512 1,486 1,501 9,000
2016/11/04 1,511 1,515 1,481 1,483 16,300
2016/11/02 1,554 1,569 1,531 1,535 22,700
2016/11/01 1,548 1,577 1,541 1,558 12,100
2016/10/31 1,550 1,601 1,542 1,548 31,200
2016/10/28 1,565 1,593 1,541 1,544 16,300
2016/10/27 1,600 1,617 1,543 1,564 24,800
2016/10/26 1,583 1,600 1,573 1,591 15,300
2016/10/25 1,594 1,600 1,581 1,583 8,800
2016/10/24 1,636 1,636 1,587 1,595 10,200
2016/10/21 1,633 1,639 1,610 1,611 14,100
2016/10/20 1,655 1,668 1,616 1,633 20,300
2016/10/19 1,635 1,664 1,632 1,655 16,500
2016/10/18 1,609 1,635 1,600 1,631 12,500
2016/10/17 1,565 1,614 1,565 1,609 10,700
2016/10/14 1,551 1,578 1,550 1,563 13,400
2016/10/13 1,594 1,594 1,541 1,566 7,300
2016/10/12 1,605 1,620 1,573 1,587 15,600
2016/10/11 1,638 1,665 1,600 1,623 14,400
2016/10/07 1,630 1,649 1,622 1,638 11,000
2016/10/06 1,650 1,669 1,641 1,641 13,300
2016/10/05 1,655 1,681 1,628 1,640 18,800
2016/10/04 1,626 1,671 1,624 1,651 32,700
2016/10/03 1,537 1,625 1,537 1,613 52,700
2016/09/30 1,534 1,554 1,534 1,536 11,600
2016/09/29 1,530 1,568 1,530 1,562 14,600
2016/09/28 1,530 1,540 1,523 1,526 12,000
2016/09/27 1,460 1,519 1,460 1,516 14,000
2016/09/26 1,497 1,526 1,437 1,480 18,700
2016/09/23 1,481 1,520 1,464 1,497 13,200
2016/09/21 1,451 1,505 1,433 1,493 16,000
2016/09/20 1,490 1,494 1,450 1,473 17,900
2016/09/16 1,535 1,541 1,470 1,490 36,200
2016/09/15 1,532 1,559 1,518 1,526 20,400
2016/09/14 1,532 1,580 1,532 1,540 16,000
2016/09/13 1,534 1,569 1,521 1,562 16,300
2016/09/12 1,582 1,582 1,521 1,534 23,000
2016/09/09 1,590 1,598 1,571 1,590 13,700
2016/09/08 1,522 1,591 1,516 1,573 36,200
2016/09/07 1,575 1,575 1,539 1,549 23,000
2016/09/06 1,610 1,613 1,560 1,575 22,900
2016/09/05 1,606 1,623 1,597 1,600 29,300
2016/09/02 1,620 1,643 1,566 1,590 38,800
2016/09/01 1,580 1,620 1,540 1,620 79,400
2016/08/31 1,500 1,610 1,500 1,610 132,000
2016/08/30 1,460 1,464 1,423 1,451 27,900
2016/08/29 1,416 1,500 1,401 1,450 63,200
2016/08/26 1,447 1,469 1,396 1,398 43,500
2016/08/25 1,509 1,509 1,430 1,447 38,300
2016/08/24 1,447 1,494 1,431 1,479 21,500
2016/08/23 1,477 1,502 1,466 1,467 30,000
2016/08/22 1,414 1,478 1,341 1,451 60,200
2016/08/19 1,476 1,488 1,400 1,419 73,200
2016/08/18 1,485 1,515 1,474 1,483 28,300
2016/08/17 1,490 1,507 1,475 1,485 44,400
2016/08/16 1,598 1,598 1,471 1,511 105,400
2016/08/15 1,607 1,635 1,571 1,599 51,300
2016/08/12 1,611 1,659 1,564 1,630 97,300
2016/08/10 1,591 1,713 1,561 1,647 322,600
2016/08/09 2,050 2,090 1,973 2,001 84,100
2016/08/08 2,136 2,154 2,011 2,048 102,000
2016/08/05 2,060 2,095 2,043 2,086 86,000
2016/08/04 1,890 2,010 1,890 2,009 65,100
2016/08/03 1,950 1,950 1,852 1,856 48,900
2016/08/02 1,900 1,988 1,900 1,970 38,000
2016/08/01 1,768 1,927 1,768 1,927 42,100
2016/07/29 1,737 1,799 1,689 1,799 49,900
2016/07/28 1,830 1,830 1,734 1,737 31,400
2016/07/27 1,782 1,819 1,777 1,807 19,200
2016/07/26 1,804 1,804 1,777 1,777 20,900
2016/07/25 1,908 1,932 1,800 1,800 70,000
2016/07/22 1,886 2,050 1,886 1,908 102,800
2016/07/21 1,900 1,915 1,867 1,913 25,200
2016/07/20 1,834 1,940 1,822 1,915 76,500
2016/07/19 1,730 1,824 1,711 1,815 57,200
2016/07/15 1,750 1,750 1,689 1,689 20,200
2016/07/14 1,723 1,750 1,688 1,711 24,400
2016/07/13 1,740 1,789 1,690 1,750 33,700
2016/07/12 1,725 1,735 1,706 1,710 14,000
2016/07/11 1,666 1,710 1,640 1,685 21,200
2016/07/08 1,652 1,692 1,568 1,587 40,800
2016/07/07 1,749 1,749 1,660 1,660 23,300
2016/07/06 1,750 1,775 1,671 1,720 48,300
2016/07/05 1,810 1,816 1,756 1,797 28,500
2016/07/04 1,700 1,808 1,685 1,795 58,700
2016/07/01 1,664 1,683 1,650 1,672 25,200
2016/06/30 1,645 1,750 1,620 1,643 61,800
2016/06/29 1,675 1,675 1,600 1,612 25,600
2016/06/28 1,600 1,669 1,560 1,635 17,500
2016/06/27 1,538 1,643 1,538 1,643 32,600
2016/06/24 1,620 1,705 1,439 1,526 94,800
2016/06/23 1,651 1,676 1,602 1,640 25,300
2016/06/22 1,709 1,727 1,620 1,650 37,300
2016/06/21 1,740 1,749 1,705 1,710 31,700
2016/06/20 1,650 1,780 1,650 1,750 57,900
2016/06/17 1,617 1,658 1,567 1,593 45,700
2016/06/16 1,753 1,770 1,562 1,589 68,200
2016/06/15 1,699 1,765 1,670 1,739 50,000
2016/06/14 1,820 1,845 1,690 1,696 129,200
2016/06/13 1,926 1,971 1,780 1,848 120,800
2016/06/10 2,050 2,050 1,950 1,995 66,200
2016/06/09 2,100 2,100 2,017 2,032 77,100
2016/06/08 2,000 2,120 1,970 2,096 124,600
2016/06/07 2,000 2,008 1,856 1,934 77,800
2016/06/06 1,775 2,013 1,767 1,935 122,100
2016/06/03 1,715 1,797 1,715 1,797 47,800
2016/06/02 1,680 1,729 1,680 1,727 29,900
2016/06/01 1,726 1,800 1,670 1,677 59,400
2016/05/31 1,810 1,820 1,736 1,745 46,900
2016/05/30 1,710 1,794 1,690 1,778 83,700
2016/05/27 1,721 1,730 1,653 1,670 96,400
2016/05/26 1,870 1,916 1,763 1,771 113,400
2016/05/25 1,840 1,860 1,803 1,810 91,400
2016/05/24 1,700 1,886 1,700 1,800 113,300
2016/05/23 1,719 1,786 1,625 1,694 136,000
2016/05/20 1,650 1,710 1,605 1,639 67,000
2016/05/19 1,464 1,753 1,461 1,690 241,300
2016/05/18 1,500 1,515 1,435 1,470 53,600
2016/05/17 1,505 1,648 1,434 1,493 293,000
2016/05/16 1,545 1,545 1,545 1,545 26,200
2016/05/13 1,180 1,245 1,162 1,245 44,900
2016/05/12 1,177 1,197 1,161 1,190 43,900
2016/05/11 1,138 1,190 1,138 1,180 40,600
2016/05/10 1,120 1,140 1,090 1,132 16,900
2016/05/09 1,090 1,127 1,063 1,110 21,900
2016/05/06 1,065 1,097 1,065 1,076 14,800
2016/05/02 1,070 1,070 1,050 1,070 16,400
2016/04/28 1,082 1,083 1,062 1,066 4,300
2016/04/27 1,067 1,080 1,043 1,074 5,400
2016/04/26 1,080 1,095 1,050 1,067 14,900
2016/04/25 1,099 1,100 1,077 1,085 9,200
2016/04/22 1,087 1,090 1,052 1,090 8,200
2016/04/21 1,080 1,094 1,077 1,090 11,900
2016/04/20 1,093 1,093 1,070 1,075 33,800
2016/04/19 1,084 1,088 1,063 1,082 6,200
2016/04/18 1,071 1,075 1,057 1,057 6,800
2016/04/15 1,050 1,090 1,048 1,090 7,400
2016/04/14 1,090 1,097 1,069 1,077 10,200
2016/04/13 1,060 1,081 1,041 1,068 11,900
2016/04/12 1,047 1,080 1,034 1,043 10,200
2016/04/11 1,010 1,049 1,006 1,045 8,200
2016/04/08 981 1,014 963 1,010 16,100
2016/04/07 978 1,013 978 987 8,500
2016/04/06 956 980 950 978 15,600
2016/04/05 1,017 1,017 954 971 22,700
2016/04/04 1,020 1,051 1,019 1,023 26,200
2016/04/01 1,095 1,095 1,006 1,034 23,500
2016/03/31 1,073 1,096 1,073 1,093 4,500
2016/03/30 1,091 1,092 1,052 1,075 22,000
2016/03/29 1,110 1,129 1,071 1,089 22,000
2016/03/28 1,110 1,137 1,098 1,110 10,000
2016/03/25 1,121 1,140 1,103 1,110 12,800
2016/03/24 1,100 1,130 1,082 1,130 11,000
2016/03/23 1,140 1,140 1,080 1,080 9,700
2016/03/22 1,088 1,165 1,075 1,114 23,600
2016/03/18 1,044 1,079 1,026 1,079 15,900
2016/03/17 1,081 1,100 1,038 1,044 25,400
2016/03/16 1,111 1,119 1,071 1,081 26,800
2016/03/15 1,175 1,175 1,125 1,131 25,700
2016/03/14 1,129 1,215 1,129 1,175 73,100
2016/03/11 1,081 1,119 1,060 1,119 27,200
2016/03/10 1,073 1,081 1,050 1,081 19,700
2016/03/09 1,060 1,075 1,017 1,075 60,400
2016/03/08 1,091 1,119 1,033 1,055 31,300
2016/03/07 1,086 1,128 1,080 1,080 47,500
2016/03/04 1,036 1,079 1,015 1,079 39,100
2016/03/03 1,023 1,040 993 1,019 53,600
2016/03/02 1,070 1,075 1,022 1,050 54,500
2016/03/01 1,035 1,080 1,012 1,033 86,500
2016/02/29 1,130 1,310 1,052 1,114 245,700
2016/02/26 1,085 1,100 989 1,100 175,000
2016/02/25 1,180 1,244 1,063 1,095 1,030,600
2016/02/24 1,082 1,082 1,082 1,082 24,600
2016/02/23 932 932 932 932 9,500
2016/02/22 782 782 782 782 2,900
2016/02/19 670 729 667 682 91,900
2016/02/18 601 671 600 655 48,000
2016/02/17 570 599 570 571 12,500
2016/02/16 547 574 534 570 17,600
2016/02/15 549 560 531 557 10,600
2016/02/12 544 544 509 510 27,300
2016/02/10 612 630 543 575 29,300
2016/02/09 625 635 591 602 27,300
2016/02/08 678 678 657 665 5,000
2016/02/05 669 685 646 677 17,900
2016/02/04 666 677 655 665 7,300
2016/02/03 689 689 660 676 11,500
2016/02/02 714 730 700 700 5,000
2016/02/01 691 717 691 715 13,500
2016/01/29 675 685 656 681 10,500
2016/01/28 655 674 655 674 4,700
2016/01/27 635 660 635 645 4,500
2016/01/26 639 639 622 625 11,500
2016/01/25 653 658 620 640 22,000
2016/01/22 610 640 602 632 6,000
2016/01/21 626 641 593 595 13,800
2016/01/20 681 694 636 636 13,900
2016/01/19 655 715 655 681 8,900
2016/01/18 635 670 626 654 20,200
2016/01/15 693 714 675 675 7,400
2016/01/14 731 731 699 708 4,300
2016/01/13 714 751 714 735 13,000
2016/01/12 739 739 697 708 19,800
2016/01/08 747 753 739 749 11,700
2016/01/07 780 780 751 764 4,900
2016/01/06 786 796 771 777 15,500
2016/01/05 780 798 770 790 7,800
2016/01/04 781 795 773 793 7,600

このページの先頭へ