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
2017/12/29 2,520 2,530 2,490 2,503 12,700
2017/12/28 2,561 2,561 2,467 2,500 22,200
2017/12/27 2,442 2,588 2,442 2,560 40,500
2017/12/26 2,510 2,510 2,410 2,424 76,300
2017/12/25 2,643 2,643 2,525 2,534 54,500
2017/12/22 2,601 2,645 2,550 2,621 36,400
2017/12/21 2,664 2,688 2,600 2,610 39,400
2017/12/20 2,678 2,700 2,657 2,664 23,000
2017/12/19 2,704 2,792 2,694 2,711 40,600
2017/12/18 2,705 2,706 2,651 2,672 29,600
2017/12/15 2,700 2,705 2,665 2,687 21,100
2017/12/14 2,668 2,720 2,625 2,700 20,800
2017/12/13 2,745 2,753 2,602 2,668 46,900
2017/12/12 2,771 2,829 2,717 2,728 32,300
2017/12/11 2,771 2,844 2,752 2,783 54,900
2017/12/08 2,701 2,750 2,671 2,749 42,500
2017/12/07 2,697 2,781 2,623 2,630 36,900
2017/12/06 2,670 2,724 2,569 2,616 59,000
2017/12/05 2,858 2,860 2,666 2,695 101,600
2017/12/04 2,782 2,886 2,781 2,858 57,300
2017/12/01 2,632 2,850 2,632 2,810 89,400
2017/11/30 2,567 2,690 2,472 2,655 115,800
2017/11/29 2,711 2,748 2,616 2,616 80,000
2017/11/28 2,811 2,815 2,654 2,751 64,700
2017/11/27 2,980 2,988 2,651 2,803 175,300
2017/11/24 2,628 2,825 2,625 2,748 127,400
2017/11/22 2,579 2,620 2,535 2,578 81,900
2017/11/21 2,428 2,533 2,414 2,529 85,500
2017/11/20 2,260 2,430 2,242 2,345 77,800
2017/11/17 2,273 2,395 2,224 2,230 45,700
2017/11/16 2,260 2,306 2,211 2,264 60,600
2017/11/15 2,398 2,475 2,100 2,306 192,300
2017/11/14 2,200 2,392 2,200 2,360 140,400
2017/11/13 2,149 2,295 2,138 2,235 134,300
2017/11/10 2,039 2,142 2,005 2,075 174,500
2017/11/09 2,020 2,025 1,911 1,926 64,400
2017/11/08 1,911 2,017 1,910 2,002 59,400
2017/11/07 1,916 1,945 1,908 1,923 27,400
2017/11/06 1,983 1,983 1,919 1,923 32,000
2017/11/02 2,014 2,014 1,921 1,929 42,000
2017/11/01 1,966 2,020 1,966 1,995 36,500
2017/10/31 2,000 2,003 1,958 1,960 40,300
2017/10/30 1,935 2,049 1,935 2,004 57,800
2017/10/27 1,967 1,967 1,905 1,925 22,000
2017/10/26 1,960 1,997 1,939 1,940 44,800
2017/10/25 1,976 2,007 1,918 1,965 75,900
2017/10/24 1,881 1,980 1,870 1,969 62,200
2017/10/23 1,888 1,899 1,842 1,888 45,800
2017/10/20 1,805 1,839 1,790 1,796 16,800
2017/10/19 1,755 1,783 1,753 1,778 8,800
2017/10/18 1,801 1,818 1,746 1,758 22,300
2017/10/17 1,781 1,820 1,781 1,804 29,300
2017/10/16 1,918 1,918 1,790 1,790 89,500
2017/10/13 1,844 1,920 1,844 1,878 56,600
2017/10/12 1,801 1,920 1,767 1,859 55,800
2017/10/11 1,900 1,935 1,810 1,819 84,800
2017/10/10 1,910 1,910 1,782 1,843 86,500
2017/10/06 1,700 1,743 1,689 1,710 73,000
2017/10/05 1,660 1,670 1,618 1,670 38,300
2017/10/04 1,664 1,674 1,600 1,662 52,700
2017/10/03 1,680 1,683 1,622 1,664 46,000
2017/10/02 1,600 1,696 1,597 1,650 85,800
2017/09/29 1,515 1,577 1,499 1,577 57,000
2017/09/28 1,480 1,510 1,480 1,498 38,800
2017/09/27 1,445 1,480 1,417 1,480 35,700
2017/09/26 1,434 1,434 1,397 1,417 18,400
2017/09/25 1,416 1,440 1,411 1,439 17,200
2017/09/22 1,442 1,442 1,370 1,386 35,900
2017/09/21 1,450 1,457 1,411 1,443 31,500
2017/09/20 1,457 1,457 1,433 1,450 25,800
2017/09/19 1,420 1,468 1,408 1,458 69,200
2017/09/15 1,316 1,415 1,316 1,381 53,200
2017/09/14 1,315 1,344 1,303 1,309 15,700
2017/09/13 1,331 1,344 1,310 1,315 21,500
2017/09/12 1,290 1,326 1,278 1,326 35,900
2017/09/11 1,250 1,288 1,250 1,275 25,400
2017/09/08 1,268 1,275 1,242 1,249 20,100
2017/09/07 1,299 1,299 1,262 1,265 18,600
2017/09/06 1,245 1,300 1,230 1,299 45,300
2017/09/05 1,342 1,363 1,255 1,280 69,300
2017/09/04 1,364 1,380 1,305 1,328 76,300
2017/09/01 1,432 1,433 1,362 1,424 78,800
2017/08/31 1,400 1,507 1,366 1,460 151,100
2017/08/30 1,349 1,475 1,324 1,390 148,300
2017/08/29 1,284 1,324 1,282 1,319 24,900
2017/08/28 1,279 1,315 1,279 1,298 32,000
2017/08/25 1,280 1,305 1,252 1,288 36,700
2017/08/24 1,229 1,290 1,228 1,285 30,700
2017/08/23 1,234 1,270 1,234 1,259 22,900
2017/08/22 1,201 1,235 1,201 1,230 14,600
2017/08/21 1,201 1,223 1,196 1,202 9,600
2017/08/18 1,196 1,205 1,194 1,194 5,900
2017/08/17 1,197 1,218 1,187 1,211 14,300
2017/08/16 1,174 1,197 1,173 1,197 10,600
2017/08/15 1,194 1,194 1,164 1,180 5,400
2017/08/14 1,190 1,190 1,153 1,182 15,700
2017/08/10 1,198 1,228 1,153 1,195 46,200
2017/08/09 1,224 1,271 1,223 1,258 68,600
2017/08/08 1,215 1,225 1,212 1,218 12,400
2017/08/07 1,193 1,220 1,193 1,220 28,600
2017/08/04 1,183 1,196 1,183 1,191 5,000
2017/08/03 1,197 1,197 1,175 1,183 5,400
2017/08/02 1,178 1,189 1,172 1,188 4,800
2017/08/01 1,188 1,193 1,173 1,175 13,500
2017/07/31 1,192 1,199 1,186 1,193 12,000
2017/07/28 1,186 1,186 1,177 1,177 6,000
2017/07/27 1,188 1,188 1,179 1,180 2,300
2017/07/26 1,185 1,192 1,172 1,181 8,700
2017/07/25 1,188 1,195 1,185 1,185 3,000
2017/07/24 1,198 1,198 1,184 1,192 3,500
2017/07/21 1,193 1,198 1,185 1,198 13,100
2017/07/20 1,179 1,185 1,175 1,185 4,800
2017/07/19 1,180 1,182 1,169 1,178 7,000
2017/07/18 1,180 1,182 1,172 1,176 2,300
2017/07/14 1,176 1,178 1,170 1,174 3,100
2017/07/13 1,194 1,194 1,174 1,174 11,800
2017/07/12 1,193 1,193 1,180 1,190 3,000
2017/07/11 1,168 1,198 1,168 1,193 13,900
2017/07/10 1,184 1,184 1,168 1,168 11,500
2017/07/07 1,163 1,168 1,161 1,168 6,900
2017/07/06 1,164 1,165 1,159 1,159 3,400
2017/07/05 1,154 1,163 1,139 1,163 6,100
2017/07/04 1,162 1,166 1,150 1,156 8,300
2017/07/03 1,163 1,169 1,161 1,161 4,200
2017/06/30 1,145 1,163 1,126 1,162 19,300
2017/06/29 1,129 1,153 1,129 1,148 11,200
2017/06/28 1,131 1,133 1,114 1,123 5,700
2017/06/27 1,135 1,138 1,125 1,138 9,900
2017/06/26 1,127 1,135 1,110 1,133 29,300
2017/06/23 1,135 1,142 1,127 1,127 7,000
2017/06/22 1,126 1,136 1,126 1,134 3,300
2017/06/21 1,135 1,147 1,125 1,130 14,300
2017/06/20 1,140 1,145 1,120 1,129 26,700
2017/06/19 1,140 1,153 1,130 1,138 8,600
2017/06/16 1,142 1,150 1,142 1,148 7,500
2017/06/15 1,150 1,150 1,140 1,142 5,700
2017/06/14 1,154 1,173 1,150 1,159 10,600
2017/06/13 1,153 1,153 1,130 1,152 6,400
2017/06/12 1,155 1,155 1,138 1,147 16,600
2017/06/09 1,170 1,170 1,155 1,155 5,900
2017/06/08 1,174 1,174 1,156 1,163 8,300
2017/06/07 1,162 1,162 1,152 1,152 7,000
2017/06/06 1,165 1,174 1,141 1,162 14,100
2017/06/05 1,158 1,158 1,145 1,157 12,500
2017/06/02 1,136 1,150 1,131 1,140 7,500
2017/06/01 1,125 1,145 1,125 1,132 10,200
2017/05/31 1,117 1,122 1,115 1,119 3,300
2017/05/30 1,131 1,131 1,115 1,120 6,500
2017/05/29 1,132 1,138 1,128 1,131 7,300
2017/05/26 1,135 1,142 1,130 1,138 4,400
2017/05/25 1,145 1,145 1,130 1,132 9,000
2017/05/24 1,144 1,148 1,139 1,146 7,900
2017/05/23 1,132 1,148 1,132 1,135 4,800
2017/05/22 1,134 1,134 1,115 1,131 5,300
2017/05/19 1,148 1,148 1,112 1,112 13,700
2017/05/18 1,124 1,139 1,115 1,128 11,700
2017/05/17 1,119 1,149 1,111 1,142 19,700
2017/05/16 1,155 1,155 1,126 1,134 25,400
2017/05/15 1,179 1,188 1,150 1,155 22,400
2017/05/12 1,204 1,215 1,173 1,176 80,000
2017/05/11 1,262 1,296 1,262 1,294 24,300
2017/05/10 1,282 1,282 1,266 1,270 19,500
2017/05/09 1,253 1,280 1,245 1,279 16,700
2017/05/08 1,252 1,282 1,249 1,264 28,600
2017/05/02 1,197 1,298 1,195 1,256 44,500
2017/05/01 1,162 1,189 1,161 1,189 7,400
2017/04/28 1,173 1,175 1,161 1,165 6,600
2017/04/27 1,174 1,175 1,166 1,173 8,200
2017/04/26 1,186 1,187 1,170 1,176 10,800
2017/04/25 1,170 1,185 1,158 1,162 11,400
2017/04/24 1,151 1,162 1,140 1,150 11,300
2017/04/21 1,174 1,174 1,140 1,142 11,900
2017/04/20 1,199 1,199 1,160 1,172 23,300
2017/04/19 1,190 1,194 1,171 1,193 26,900
2017/04/18 1,118 1,185 1,118 1,160 32,800
2017/04/17 1,080 1,130 1,080 1,118 17,400
2017/04/14 1,095 1,118 1,087 1,106 13,400
2017/04/13 1,080 1,108 1,071 1,090 12,700
2017/04/12 1,148 1,148 1,080 1,110 29,000
2017/04/11 1,163 1,165 1,109 1,155 22,500
2017/04/10 1,094 1,209 1,082 1,143 90,300
2017/04/07 1,054 1,083 1,050 1,070 10,700
2017/04/06 1,103 1,103 1,038 1,050 37,300
2017/04/05 1,139 1,159 1,091 1,105 38,300
2017/04/04 1,220 1,244 1,100 1,151 105,700
2017/04/03 1,212 1,215 1,185 1,186 12,400
2017/03/31 1,210 1,219 1,180 1,188 13,500
2017/03/30 1,220 1,239 1,209 1,220 11,600
2017/03/29 1,181 1,220 1,173 1,220 10,600
2017/03/28 1,199 1,199 1,150 1,165 39,500
2017/03/27 1,216 1,216 1,166 1,175 10,100
2017/03/24 1,202 1,210 1,182 1,192 8,400
2017/03/23 1,205 1,225 1,193 1,202 11,700
2017/03/22 1,205 1,229 1,200 1,203 14,300
2017/03/21 1,213 1,240 1,213 1,235 16,200
2017/03/17 1,230 1,253 1,224 1,237 10,300
2017/03/16 1,229 1,255 1,229 1,246 9,100
2017/03/15 1,255 1,259 1,222 1,228 11,400
2017/03/14 1,245 1,253 1,225 1,247 12,000
2017/03/13 1,250 1,260 1,243 1,248 15,800
2017/03/10 1,269 1,275 1,241 1,250 28,100
2017/03/09 1,279 1,289 1,255 1,256 21,100
2017/03/08 1,314 1,314 1,245 1,251 46,600
2017/03/07 1,318 1,318 1,296 1,303 9,700
2017/03/06 1,310 1,334 1,295 1,318 21,500
2017/03/03 1,285 1,333 1,275 1,312 26,300
2017/03/02 1,264 1,289 1,264 1,275 33,500
2017/03/01 1,252 1,277 1,251 1,254 50,200
2017/02/28 1,277 1,278 1,260 1,261 13,600
2017/02/27 1,270 1,280 1,255 1,264 19,400
2017/02/24 1,292 1,298 1,279 1,280 22,400
2017/02/23 1,319 1,319 1,286 1,295 24,800
2017/02/22 1,344 1,350 1,316 1,319 27,500
2017/02/21 1,355 1,355 1,317 1,328 15,500
2017/02/20 1,372 1,372 1,326 1,333 33,600
2017/02/17 1,330 1,349 1,291 1,343 44,500
2017/02/16 1,299 1,340 1,258 1,333 98,500
2017/02/15 1,192 1,210 1,192 1,209 17,000
2017/02/14 1,189 1,204 1,180 1,187 13,800
2017/02/13 1,197 1,200 1,174 1,187 47,800
2017/02/10 1,211 1,212 1,180 1,200 23,600
2017/02/09 1,200 1,204 1,196 1,202 10,100
2017/02/08 1,214 1,222 1,180 1,192 22,100
2017/02/07 1,218 1,221 1,207 1,212 7,800
2017/02/06 1,200 1,214 1,191 1,214 12,300
2017/02/03 1,203 1,234 1,182 1,186 16,200
2017/02/02 1,237 1,242 1,205 1,205 8,400
2017/02/01 1,225 1,246 1,220 1,229 19,800
2017/01/31 1,267 1,268 1,223 1,247 18,900
2017/01/30 1,264 1,290 1,264 1,273 17,100
2017/01/27 1,275 1,282 1,239 1,264 18,900
2017/01/26 1,267 1,306 1,251 1,262 27,700
2017/01/25 1,226 1,310 1,226 1,281 68,000
2017/01/24 1,183 1,224 1,171 1,220 25,800
2017/01/23 1,164 1,197 1,163 1,185 14,500
2017/01/20 1,167 1,169 1,151 1,160 11,500
2017/01/19 1,170 1,201 1,158 1,161 12,200
2017/01/18 1,195 1,196 1,170 1,174 13,500
2017/01/17 1,204 1,228 1,185 1,190 35,200
2017/01/16 1,200 1,230 1,200 1,222 51,900
2017/01/13 1,163 1,199 1,155 1,192 31,800
2017/01/12 1,152 1,164 1,135 1,158 17,600
2017/01/11 1,132 1,150 1,128 1,146 14,500
2017/01/10 1,111 1,132 1,111 1,131 18,700
2017/01/06 1,158 1,158 1,095 1,111 39,500
2017/01/05 1,146 1,153 1,140 1,147 24,100
2017/01/04 1,098 1,145 1,098 1,137 26,300

このページの先頭へ