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
2026/10/07 1,234 1,310 1,230 1,290 53,200
2026/10/06 1,236 1,276 1,231 1,237 41,200
2026/10/05 1,300 1,301 1,250 1,250 81,000
2026/10/02 1,359 1,359 1,287 1,287 105,700
2026/10/01 1,379 1,417 1,304 1,360 193,200
2026/09/30 1,299 1,487 1,236 1,349 430,700
2026/09/29 1,327 1,367 1,221 1,259 282,600
2026/09/28 1,148 1,421 1,130 1,357 679,800
2026/09/25 1,151 1,151 1,091 1,121 61,400
2026/09/24 1,216 1,228 1,125 1,127 121,400
2026/09/18 1,229 1,270 1,082 1,236 500,300
2026/09/17 1,099 1,149 1,054 1,149 589,000
2026/09/16 890 999 890 999 48,600
2026/09/15 886 895 885 889 5,800
2026/09/14 885 906 885 890 4,800
2026/09/11 899 906 883 896 12,100
2026/09/10 911 914 888 901 25,700
2026/09/09 920 930 916 916 6,500
2026/09/08 925 936 922 926 4,100
2026/09/07 948 949 921 926 31,800
2026/09/04 949 952 937 947 5,700
2026/09/03 942 958 935 945 5,900
2026/09/02 950 950 930 934 5,300
2026/09/01 957 961 950 954 2,300
2026/08/31 943 957 931 957 12,600
2026/08/28 958 963 942 943 6,800
2026/08/27 951 957 945 955 9,000
2026/08/26 959 962 949 950 6,200
2026/08/25 964 964 950 957 9,000
2026/08/24 957 980 951 957 15,200
2026/08/21 952 956 950 950 9,000
2026/08/20 992 996 954 965 15,700
2026/08/19 965 995 955 984 17,400
2026/08/18 1,011 1,013 977 980 18,800
2026/08/17 965 1,034 965 1,013 72,200
2026/08/14 967 984 953 960 11,300
2026/08/13 983 1,001 951 963 30,100
2026/08/12 900 1,018 899 984 149,000
2026/08/10 873 890 853 873 37,000
2026/08/07 799 936 792 844 164,700
2026/08/06 792 803 786 799 7,600
2026/08/05 785 798 785 792 4,100
2026/08/04 779 785 776 785 4,500
2026/08/03 791 791 771 774 7,700
2026/07/31 800 800 777 785 4,700
2026/07/30 780 790 779 788 6,700
2026/07/29 786 792 780 782 5,300
2026/07/28 793 793 785 785 4,400
2026/07/27 803 803 788 800 9,600
2026/07/24 800 800 795 797 2,000
2026/07/23 806 806 800 800 3,700
2026/07/22 814 814 802 802 3,400
2026/07/21 803 814 801 806 3,200
2026/07/17 803 804 795 800 7,200
2026/07/16 806 810 802 803 2,600
2026/07/15 803 812 801 812 3,500
2026/07/14 800 807 800 801 6,100
2026/07/13 811 812 801 801 7,500
2026/07/10 815 815 804 806 9,100
2026/07/09 815 815 806 808 5,800
2026/07/08 815 815 810 812 700
2026/07/07 810 813 807 809 3,900
2026/07/06 810 818 808 808 2,600
2026/07/03 808 815 807 809 4,800
2026/07/02 813 816 803 809 11,800
2026/07/01 826 826 812 816 3,700
2026/06/30 831 831 815 815 2,700
2026/06/29 820 823 814 820 1,600
2026/06/26 821 829 818 824 3,400
2026/06/25 830 830 818 820 4,700
2026/06/24 812 820 809 815 4,700
2026/06/23 856 856 820 820 12,300
2026/06/22 827 858 823 842 12,100
2026/06/19 818 832 817 827 11,300
2026/06/18 815 825 805 815 8,800
2026/06/17 806 813 805 812 2,200
2026/06/16 814 814 808 811 2,700
2026/06/15 818 820 802 814 4,300
2026/06/12 812 815 804 811 2,200
2026/06/11 796 808 795 798 3,100
2026/06/10 814 814 800 800 5,900
2026/06/09 813 818 810 810 2,000
2026/06/08 805 818 804 813 4,800
2026/06/05 809 826 809 825 1,500
2026/06/04 815 815 808 815 2,700
2026/06/03 816 824 804 815 4,800
2026/06/02 842 854 802 820 16,100
2026/06/01 860 867 835 846 12,800
2026/05/29 807 850 807 850 15,200
2026/05/28 807 810 801 807 6,200
2026/05/27 804 815 797 808 10,400
2026/05/26 811 817 803 804 7,100
2026/05/25 820 821 810 815 6,400
2026/05/22 806 820 805 816 4,800
2026/05/21 814 822 807 814 4,400
2026/05/20 828 828 803 803 3,900
2026/05/19 799 827 799 827 7,800
2026/05/18 804 810 795 800 6,800
2026/05/15 787 816 786 804 7,200
2026/05/14 829 839 765 800 28,400
2026/05/13 833 842 819 825 14,500
2026/05/12 839 848 820 833 13,000
2026/05/11 867 867 822 833 13,200
2026/05/08 855 859 850 854 7,100
2026/05/07 868 868 846 846 4,600
2026/05/01 855 858 847 853 4,800
2026/04/30 863 863 850 855 7,000
2026/04/28 865 885 854 857 8,100
2026/04/27 835 850 832 850 17,200
2026/04/24 821 828 813 827 10,300
2026/04/23 820 821 812 814 4,200
2026/04/22 815 825 814 816 1,900
2026/04/21 816 820 810 813 5,100
2026/04/20 827 827 817 817 4,100
2026/04/17 817 828 815 822 5,100
2026/04/16 819 824 812 813 6,600
2026/04/15 820 823 812 812 1,700
2026/04/14 821 822 811 820 2,300
2026/04/13 821 828 810 816 2,900
2026/04/10 828 828 818 822 8,100
2026/04/09 824 824 810 823 4,600
2026/04/08 825 828 820 823 9,600
2026/04/07 802 811 802 806 2,800
2026/04/06 803 825 803 810 7,800
2026/04/03 796 804 795 803 1,300
2026/03/27 801 802 791 799 5,900
2026/03/26 800 809 787 801 14,800
2026/03/25 791 812 790 798 11,100
2026/03/24 800 813 793 794 7,100
2026/03/23 821 821 790 791 20,400
2026/03/19 825 839 817 817 9,400
2026/03/18 812 828 802 828 5,400
2026/03/17 816 820 812 814 5,400
2026/03/16 798 816 795 816 6,300
2026/03/13 803 807 799 805 6,100
2026/03/12 806 817 797 815 7,000
2026/03/11 813 814 803 806 4,300
2026/03/10 804 808 797 808 10,800
2026/03/09 769 796 762 794 9,800
2026/03/06 796 800 792 799 2,200
2026/03/05 796 806 791 797 7,800
2026/03/04 801 810 770 781 26,400
2026/03/03 850 850 815 825 13,200
2026/03/02 846 859 826 851 9,200
2026/02/27 853 868 850 861 12,700
2026/02/26 856 881 856 857 9,400
2026/02/25 880 880 847 853 21,400
2026/02/24 830 880 830 869 49,100
2026/02/20 810 830 803 815 15,000
2026/02/19 797 811 796 810 15,600
2026/02/18 797 799 792 792 3,200
2026/02/17 799 805 790 792 10,400
2026/02/16 778 810 769 810 22,000
2026/02/13 783 786 778 778 6,400
2026/02/12 801 801 778 787 15,400
2026/02/10 778 827 771 786 63,000
2026/02/09 768 779 764 769 11,700
2026/02/06 765 777 742 753 15,500
2026/02/05 770 777 766 766 13,000
2026/02/04 764 773 764 771 4,800
2026/02/03 769 773 760 766 9,400
2026/02/02 769 770 760 761 4,400
2026/01/30 773 774 755 768 4,700
2026/01/29 755 767 755 761 5,400
2026/01/28 761 774 759 762 3,800
2026/01/27 763 764 760 762 1,300
2026/01/26 769 769 760 763 7,600
2026/01/23 774 779 769 769 5,600
2026/01/22 763 779 761 769 9,300
2026/01/21 764 771 759 766 11,400
2026/01/20 782 786 766 786 8,300
2026/01/19 778 789 777 789 8,900
2026/01/16 765 784 759 778 22,100
2026/01/15 753 763 745 759 16,700
2026/01/14 744 753 741 747 17,500
2026/01/13 739 742 735 739 15,000
2026/01/09 734 736 729 734 13,100
2026/01/08 732 739 727 729 9,900
2026/01/07 731 732 726 732 5,500
2026/01/06 732 735 726 730 7,600
2026/01/05 730 732 729 731 6,000

このページの先頭へ