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
2020/12/30 869 873 861 861 1,700
2020/12/29 870 870 850 869 5,400
2020/12/28 864 876 864 870 9,800
2020/12/25 886 886 860 862 5,300
2020/12/24 862 876 862 876 3,000
2020/12/23 868 888 856 868 6,600
2020/12/22 890 890 853 861 9,900
2020/12/21 900 900 876 890 6,900
2020/12/18 886 895 885 889 1,100
2020/12/17 886 895 886 891 2,000
2020/12/16 900 900 881 895 4,000
2020/12/15 880 900 880 900 5,800
2020/12/14 899 899 872 889 4,500
2020/12/11 880 897 871 889 4,500
2020/12/10 871 887 871 881 2,700
2020/12/09 884 900 881 882 2,100
2020/12/08 895 898 880 881 6,400
2020/12/07 886 903 875 895 9,300
2020/12/04 901 901 870 871 11,900
2020/12/03 916 922 903 903 4,900
2020/12/02 942 942 898 901 11,000
2020/12/01 880 948 880 942 24,800
2020/11/30 875 897 870 883 11,700
2020/11/27 851 919 845 860 48,100
2020/11/26 820 839 820 838 8,400
2020/11/25 835 835 810 815 5,200
2020/11/24 838 838 819 835 5,400
2020/11/20 815 825 815 825 1,200
2020/11/19 817 832 817 824 1,900
2020/11/18 835 835 812 832 3,600
2020/11/17 835 835 818 825 2,200
2020/11/16 812 835 812 835 2,600
2020/11/13 811 830 811 825 2,400
2020/11/12 815 825 812 824 2,900
2020/11/11 812 823 803 823 9,400
2020/11/10 820 824 810 810 3,100
2020/11/09 820 827 811 815 8,000
2020/11/06 816 830 816 821 2,900
2020/11/05 821 831 821 829 800
2020/11/04 832 832 824 824 500
2020/11/02 816 832 816 817 700
2020/10/30 833 833 814 814 1,500
2020/10/29 831 834 819 833 800
2020/10/28 834 842 834 840 600
2020/10/27 833 846 833 843 300
2020/10/26 834 844 824 844 3,600
2020/10/23 820 823 807 820 1,300
2020/10/22 813 832 812 823 3,900
2020/10/21 830 834 813 813 8,600
2020/10/20 839 839 828 832 2,500
2020/10/19 840 846 833 839 1,600
2020/10/16 845 851 839 840 3,000
2020/10/15 844 861 844 858 2,600
2020/10/14 845 846 843 843 1,000
2020/10/13 847 847 847 847 500
2020/10/12 843 850 843 844 900
2020/10/09 845 851 844 850 1,600
2020/10/08 850 850 844 850 1,100
2020/10/07 842 852 842 852 4,000
2020/10/06 834 849 834 849 1,900
2020/10/05 830 834 826 830 2,000
2020/10/02 830 833 822 822 2,700
2020/09/30 841 841 825 825 2,500
2020/09/29 835 843 834 843 900
2020/09/28 847 847 823 830 1,400
2020/09/25 850 852 825 849 3,800
2020/09/24 847 847 839 839 1,000
2020/09/23 842 850 840 840 4,100
2020/09/18 852 853 839 853 3,000
2020/09/17 845 854 845 852 1,200
2020/09/16 843 849 842 845 600
2020/09/15 850 858 843 843 1,500
2020/09/14 865 865 853 853 800
2020/09/11 845 859 845 853 2,000
2020/09/10 863 863 845 845 1,800
2020/09/09 859 859 851 851 2,200
2020/09/08 854 867 846 859 5,000
2020/09/07 847 857 844 849 1,600
2020/09/04 850 850 840 840 3,600
2020/09/03 850 863 844 863 1,800
2020/09/02 845 854 825 843 3,500
2020/09/01 841 884 841 856 2,200
2020/08/31 843 856 842 856 1,300
2020/08/28 842 857 837 843 1,800
2020/08/27 836 836 836 836 200
2020/08/26 847 861 835 835 1,700
2020/08/25 858 863 844 846 1,100
2020/08/24 859 864 829 858 1,400
2020/08/21 820 880 820 863 8,200
2020/08/20 835 836 810 820 1,400
2020/08/19 834 849 834 835 400
2020/08/18 828 846 828 839 700
2020/08/17 840 869 827 842 3,800
2020/08/14 845 859 838 851 3,900
2020/08/13 848 870 830 851 6,800
2020/08/12 840 859 831 859 3,600
2020/08/11 826 847 811 847 4,900
2020/08/07 835 843 825 835 1,800
2020/08/06 839 861 836 836 2,300
2020/08/05 828 831 821 831 2,100
2020/08/04 817 831 785 831 3,300
2020/08/03 801 823 801 810 4,400
2020/07/31 823 825 814 814 1,100
2020/07/30 840 840 823 823 2,000
2020/07/29 831 862 830 835 1,900
2020/07/28 840 843 840 840 1,200
2020/07/27 848 848 835 836 5,300
2020/07/22 825 833 825 833 400
2020/07/21 827 848 827 835 2,800
2020/07/20 823 849 823 838 2,700
2020/07/17 822 832 822 828 4,700
2020/07/16 821 860 815 819 6,600
2020/07/15 815 838 806 819 1,900
2020/07/14 810 815 807 815 2,400
2020/07/13 814 830 795 810 6,300
2020/07/10 840 840 814 814 2,000
2020/07/09 837 837 830 830 800
2020/07/08 830 872 818 830 11,800
2020/07/07 827 840 822 840 4,300
2020/07/06 829 829 823 824 1,000
2020/07/03 801 820 801 805 2,200
2020/07/02 826 826 795 807 3,400
2020/07/01 845 845 828 828 3,200
2020/06/30 854 860 832 847 3,800
2020/06/29 838 851 832 839 1,800
2020/06/26 879 879 856 868 2,200
2020/06/25 888 888 884 884 800
2020/06/24 890 890 873 873 2,100
2020/06/23 889 903 881 882 4,200
2020/06/22 906 908 891 896 1,100
2020/06/19 891 898 891 891 500
2020/06/18 891 911 876 898 5,700
2020/06/17 911 911 870 887 7,900
2020/06/16 890 950 890 912 1,600
2020/06/15 900 917 879 879 3,300
2020/06/12 893 918 855 900 10,400
2020/06/11 972 972 953 953 2,500
2020/06/10 979 990 971 989 4,800
2020/06/09 982 982 969 979 5,400
2020/06/08 961 982 961 982 1,100
2020/06/05 965 971 955 966 1,900
2020/06/04 964 979 925 967 5,400
2020/06/03 973 973 948 948 1,800
2020/06/02 974 990 958 958 6,500
2020/06/01 945 1,000 945 965 7,000
2020/05/29 930 960 906 950 20,900
2020/05/28 850 939 848 939 25,400
2020/05/27 839 858 825 849 7,700
2020/05/26 822 845 822 840 3,200
2020/05/25 825 837 824 827 1,400
2020/05/22 814 823 811 820 4,200
2020/05/21 823 823 813 813 3,400
2020/05/20 822 823 807 823 4,600
2020/05/19 817 820 815 815 1,700
2020/05/18 818 834 801 813 5,200
2020/05/15 815 835 800 811 7,000
2020/05/14 832 832 810 813 2,600
2020/05/13 811 829 810 825 5,900
2020/05/12 827 845 815 815 7,800
2020/05/11 800 820 797 820 5,700
2020/05/08 798 808 790 808 8,600
2020/05/07 783 811 783 790 13,800
2020/05/01 803 805 781 781 1,800
2020/04/30 796 818 794 804 6,300
2020/04/28 786 786 765 772 3,900
2020/04/27 780 780 777 778 3,200
2020/04/24 761 776 757 757 1,600
2020/04/23 771 783 766 771 2,900
2020/04/22 764 764 764 764 100
2020/04/21 785 785 765 767 2,400
2020/04/20 803 803 788 791 3,200
2020/04/17 811 811 782 788 6,000
2020/04/16 778 798 778 782 2,400
2020/04/15 783 815 783 787 8,900
2020/04/14 758 798 758 781 4,700
2020/04/13 747 801 746 759 7,000
2020/04/10 766 766 740 741 1,900
2020/04/09 735 744 725 743 5,200
2020/04/08 738 756 731 734 15,300
2020/04/07 719 749 719 749 4,000
2020/04/06 704 708 683 704 5,500
2020/04/03 718 718 702 702 3,200
2020/04/02 757 757 713 730 3,100
2020/04/01 754 770 727 727 800
2020/03/31 735 762 735 752 5,600
2020/03/30 716 740 707 720 7,800
2020/03/27 790 798 761 776 4,500
2020/03/26 782 795 734 774 5,200
2020/03/25 716 791 716 790 10,900
2020/03/24 701 705 680 695 8,300
2020/03/23 651 663 641 651 5,500
2020/03/19 689 695 651 651 8,000
2020/03/18 699 724 690 691 4,000
2020/03/17 635 691 634 689 13,100
2020/03/16 695 707 674 675 10,200
2020/03/13 671 695 637 691 27,800
2020/03/12 760 760 710 751 14,800
2020/03/11 757 806 757 774 7,100
2020/03/10 770 785 700 772 34,900
2020/03/09 830 830 785 785 29,700
2020/03/06 896 899 855 861 13,400
2020/03/05 907 929 901 905 2,400
2020/03/04 882 919 882 898 5,200
2020/03/03 931 931 880 882 16,000
2020/03/02 850 917 848 901 31,200
2020/02/28 902 903 855 858 24,200
2020/02/27 944 944 900 906 12,200
2020/02/26 969 969 922 949 9,300
2020/02/25 971 971 944 951 13,200
2020/02/21 985 997 985 997 2,900
2020/02/20 1,008 1,011 993 1,003 8,300
2020/02/19 1,007 1,023 1,007 1,012 2,400
2020/02/18 1,020 1,020 994 997 15,400
2020/02/17 1,071 1,071 1,025 1,027 9,500
2020/02/14 1,102 1,102 1,082 1,082 3,600
2020/02/13 1,106 1,113 1,079 1,079 8,500
2020/02/12 1,129 1,129 1,104 1,104 9,700
2020/02/10 1,110 1,166 1,101 1,135 27,100
2020/02/07 1,217 1,264 1,215 1,232 20,600
2020/02/06 1,197 1,236 1,197 1,229 17,100
2020/02/05 1,185 1,198 1,170 1,175 11,700
2020/02/04 1,165 1,188 1,158 1,181 15,100
2020/02/03 1,157 1,180 1,126 1,170 24,600
2020/01/31 1,175 1,210 1,175 1,193 12,800
2020/01/30 1,235 1,242 1,160 1,173 30,200
2020/01/29 1,253 1,258 1,230 1,248 11,400
2020/01/28 1,256 1,264 1,246 1,253 13,400
2020/01/27 1,291 1,294 1,261 1,266 15,600
2020/01/24 1,320 1,341 1,302 1,303 10,000
2020/01/23 1,330 1,334 1,305 1,323 12,900
2020/01/22 1,338 1,347 1,320 1,334 12,000
2020/01/21 1,357 1,368 1,341 1,341 7,900
2020/01/20 1,365 1,373 1,328 1,355 14,400
2020/01/17 1,368 1,368 1,330 1,335 29,000
2020/01/16 1,388 1,400 1,368 1,368 15,100
2020/01/15 1,361 1,452 1,361 1,399 61,300
2020/01/14 1,343 1,377 1,343 1,361 24,900
2020/01/10 1,425 1,440 1,319 1,337 64,000
2020/01/09 1,550 1,572 1,410 1,426 99,400
2020/01/08 1,415 1,556 1,302 1,526 116,100
2020/01/07 1,356 1,440 1,356 1,403 95,100
2020/01/06 1,184 1,360 1,184 1,301 85,900

このページの先頭へ