新日本電工(5563)の株価時系列情報
新日本電工(5563)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 |
|---|---|---|---|---|---|
| 2026/01/08 | 368 | 373 | 365 | 367 | 593,100 |
| 2026/01/07 | 353 | 375 | 353 | 371 | 1,165,500 |
| 2026/01/06 | 349 | 355 | 349 | 353 | 382,200 |
| 2026/01/05 | 361 | 363 | 347 | 350 | 637,300 |
| 2025/12/30 | 355 | 360 | 351 | 358 | 558,900 |
| 2025/12/29 | 343 | 359 | 342 | 357 | 777,100 |
| 2025/12/26 | 347 | 350 | 347 | 350 | 390,200 |
| 2025/12/25 | 345 | 348 | 344 | 346 | 423,500 |
| 2025/12/24 | 343 | 347 | 342 | 346 | 331,100 |
| 2025/12/23 | 342 | 344 | 340 | 341 | 391,400 |
| 2025/12/22 | 334 | 346 | 333 | 342 | 910,300 |
| 2025/12/19 | 329 | 332 | 328 | 331 | 373,600 |
| 2025/12/18 | 329 | 330 | 326 | 328 | 193,300 |
| 2025/12/17 | 328 | 329 | 326 | 329 | 209,900 |
| 2025/12/16 | 333 | 333 | 325 | 326 | 427,000 |
| 2025/12/15 | 332 | 334 | 329 | 334 | 310,600 |
| 2025/12/12 | 329 | 332 | 327 | 332 | 367,800 |
| 2025/12/11 | 330 | 331 | 324 | 325 | 252,400 |
| 2025/12/10 | 327 | 332 | 327 | 329 | 283,300 |
| 2025/12/09 | 330 | 332 | 323 | 326 | 486,600 |
| 2025/12/08 | 336 | 336 | 327 | 330 | 414,700 |
| 2025/12/05 | 335 | 335 | 331 | 334 | 165,500 |
| 2025/12/04 | 328 | 335 | 327 | 335 | 300,300 |
| 2025/12/03 | 332 | 336 | 330 | 330 | 255,700 |
| 2025/12/02 | 333 | 334 | 329 | 332 | 269,200 |
| 2025/12/01 | 335 | 338 | 333 | 333 | 371,900 |
| 2025/11/28 | 330 | 335 | 330 | 334 | 299,300 |
| 2025/11/27 | 331 | 333 | 329 | 330 | 171,500 |
| 2025/11/26 | 325 | 329 | 324 | 329 | 203,600 |
| 2025/11/25 | 334 | 336 | 323 | 324 | 507,300 |
| 2025/11/21 | 325 | 333 | 324 | 333 | 340,200 |
| 2025/11/20 | 328 | 332 | 326 | 328 | 343,000 |
| 2025/11/19 | 325 | 327 | 322 | 325 | 368,000 |
| 2025/11/18 | 328 | 331 | 322 | 322 | 398,700 |
| 2025/11/17 | 327 | 331 | 325 | 328 | 239,900 |
| 2025/11/14 | 323 | 329 | 322 | 328 | 217,700 |
| 2025/11/13 | 328 | 329 | 325 | 327 | 187,300 |
| 2025/11/12 | 319 | 328 | 318 | 328 | 455,100 |
| 2025/11/11 | 318 | 320 | 313 | 320 | 375,300 |
| 2025/11/10 | 314 | 321 | 309 | 318 | 597,700 |
| 2025/11/07 | 303 | 313 | 302 | 312 | 605,800 |
| 2025/11/06 | 330 | 331 | 300 | 304 | 1,441,900 |
| 2025/11/05 | 331 | 332 | 321 | 329 | 562,900 |
| 2025/11/04 | 337 | 339 | 333 | 334 | 518,400 |
| 2025/10/31 | 341 | 342 | 334 | 337 | 379,900 |
| 2025/10/30 | 338 | 343 | 338 | 341 | 500,900 |
| 2025/10/29 | 347 | 347 | 338 | 340 | 385,900 |
| 2025/10/28 | 356 | 356 | 342 | 342 | 503,600 |
| 2025/10/27 | 354 | 357 | 352 | 357 | 357,000 |
| 2025/10/24 | 348 | 351 | 346 | 351 | 393,700 |
| 2025/10/23 | 337 | 348 | 337 | 348 | 491,500 |
| 2025/10/22 | 342 | 344 | 340 | 344 | 316,400 |
| 2025/10/21 | 349 | 351 | 342 | 344 | 411,700 |
| 2025/10/20 | 349 | 351 | 345 | 347 | 341,800 |
| 2025/10/17 | 350 | 352 | 342 | 346 | 736,600 |
| 2025/10/16 | 358 | 368 | 351 | 353 | 1,268,600 |
| 2025/10/15 | 337 | 356 | 337 | 355 | 1,146,500 |
| 2025/10/14 | 330 | 339 | 330 | 337 | 623,000 |
| 2025/10/10 | 344 | 346 | 334 | 334 | 852,900 |
| 2025/10/09 | 339 | 350 | 339 | 349 | 910,300 |
| 2025/10/08 | 340 | 344 | 338 | 338 | 309,500 |
| 2025/10/07 | 338 | 343 | 337 | 341 | 488,500 |
| 2025/10/06 | 350 | 351 | 338 | 340 | 732,500 |
| 2025/10/03 | 342 | 345 | 339 | 339 | 676,400 |
| 2025/10/02 | 333 | 348 | 331 | 344 | 1,051,800 |
| 2025/10/01 | 337 | 338 | 328 | 333 | 917,900 |
| 2025/09/30 | 335 | 339 | 332 | 339 | 587,200 |
| 2025/09/29 | 333 | 336 | 329 | 335 | 453,200 |
| 2025/09/26 | 332 | 336 | 331 | 335 | 444,500 |
| 2025/09/25 | 332 | 334 | 327 | 331 | 388,300 |
| 2025/09/24 | 330 | 332 | 324 | 330 | 648,100 |
| 2025/09/22 | 328 | 334 | 328 | 330 | 666,500 |
| 2025/09/19 | 330 | 333 | 327 | 328 | 740,500 |
| 2025/09/18 | 330 | 333 | 327 | 330 | 498,400 |
| 2025/09/17 | 342 | 342 | 331 | 331 | 618,400 |
| 2025/09/16 | 339 | 343 | 336 | 342 | 681,300 |
| 2025/09/12 | 337 | 342 | 337 | 338 | 541,900 |
| 2025/09/11 | 339 | 345 | 337 | 338 | 652,200 |
| 2025/09/10 | 339 | 342 | 335 | 339 | 656,900 |
| 2025/09/09 | 346 | 350 | 338 | 342 | 980,500 |
| 2025/09/08 | 344 | 347 | 343 | 345 | 733,200 |
| 2025/09/05 | 341 | 345 | 339 | 345 | 617,300 |
| 2025/09/04 | 334 | 343 | 333 | 341 | 907,700 |
| 2025/09/03 | 332 | 339 | 332 | 334 | 1,042,400 |
| 2025/09/02 | 331 | 338 | 331 | 332 | 810,200 |
| 2025/09/01 | 329 | 331 | 326 | 330 | 385,200 |
| 2025/08/29 | 326 | 332 | 322 | 330 | 712,000 |
| 2025/08/28 | 330 | 330 | 324 | 326 | 623,900 |
| 2025/08/27 | 328 | 333 | 328 | 330 | 499,200 |
| 2025/08/26 | 331 | 332 | 327 | 328 | 624,800 |
| 2025/08/25 | 328 | 333 | 328 | 330 | 663,000 |
| 2025/08/22 | 333 | 335 | 327 | 328 | 863,900 |
| 2025/08/21 | 322 | 332 | 321 | 331 | 1,342,200 |
| 2025/08/20 | 324 | 325 | 321 | 322 | 577,500 |
| 2025/08/19 | 326 | 328 | 323 | 326 | 729,900 |
| 2025/08/18 | 323 | 329 | 320 | 327 | 1,148,700 |
| 2025/08/15 | 310 | 323 | 309 | 323 | 1,762,200 |
| 2025/08/14 | 308 | 315 | 307 | 310 | 1,355,700 |
| 2025/08/13 | 303 | 310 | 302 | 308 | 882,800 |
| 2025/08/12 | 300 | 309 | 300 | 303 | 1,120,400 |
| 2025/08/08 | 297 | 303 | 296 | 300 | 813,500 |
| 2025/08/07 | 289 | 298 | 286 | 297 | 1,199,500 |
| 2025/08/06 | 299 | 306 | 290 | 291 | 2,234,800 |
| 2025/08/05 | 287 | 307 | 284 | 291 | 2,886,900 |
| 2025/08/04 | 282 | 286 | 280 | 286 | 644,700 |
| 2025/08/01 | 284 | 291 | 283 | 287 | 960,800 |
| 2025/07/31 | 280 | 283 | 278 | 282 | 689,800 |
| 2025/07/30 | 271 | 282 | 271 | 281 | 1,521,300 |
| 2025/07/29 | 268 | 273 | 267 | 272 | 658,500 |
| 2025/07/28 | 266 | 271 | 265 | 269 | 600,600 |
| 2025/07/25 | 265 | 269 | 263 | 266 | 443,600 |
| 2025/07/24 | 261 | 267 | 259 | 267 | 646,700 |
| 2025/07/23 | 262 | 265 | 260 | 260 | 792,500 |
| 2025/07/22 | 252 | 260 | 251 | 258 | 711,500 |
| 2025/07/18 | 253 | 254 | 250 | 252 | 393,400 |
| 2025/07/17 | 251 | 253 | 250 | 253 | 442,600 |
| 2025/07/16 | 253 | 256 | 252 | 252 | 638,300 |
| 2025/07/15 | 254 | 255 | 252 | 253 | 506,500 |
| 2025/07/14 | 256 | 257 | 254 | 254 | 329,700 |
| 2025/07/11 | 254 | 256 | 254 | 256 | 438,600 |
| 2025/07/10 | 254 | 255 | 250 | 253 | 656,900 |
| 2025/07/09 | 254 | 256 | 253 | 255 | 642,300 |
| 2025/07/08 | 248 | 255 | 248 | 251 | 645,500 |
| 2025/07/07 | 252 | 252 | 247 | 247 | 418,100 |
| 2025/07/04 | 255 | 255 | 250 | 252 | 459,000 |
| 2025/07/03 | 250 | 255 | 248 | 253 | 1,061,500 |
| 2025/07/02 | 246 | 249 | 245 | 248 | 485,700 |
| 2025/07/01 | 248 | 248 | 246 | 247 | 161,900 |
| 2025/06/30 | 249 | 250 | 248 | 249 | 395,900 |
| 2025/06/27 | 248 | 250 | 246 | 248 | 420,100 |
| 2025/06/26 | 246 | 251 | 246 | 251 | 465,200 |
| 2025/06/25 | 248 | 248 | 245 | 247 | 555,000 |
| 2025/06/24 | 248 | 250 | 247 | 248 | 285,200 |
| 2025/06/23 | 248 | 248 | 245 | 246 | 513,500 |
| 2025/06/20 | 251 | 252 | 249 | 249 | 489,900 |
| 2025/06/19 | 252 | 253 | 250 | 251 | 243,000 |
| 2025/06/18 | 252 | 253 | 251 | 252 | 252,600 |
| 2025/06/17 | 253 | 254 | 252 | 253 | 291,000 |
| 2025/06/16 | 252 | 256 | 252 | 254 | 452,800 |
| 2025/06/13 | 251 | 253 | 248 | 250 | 742,400 |
| 2025/06/12 | 253 | 254 | 251 | 252 | 290,900 |
| 2025/06/11 | 252 | 254 | 252 | 254 | 284,100 |
| 2025/06/10 | 251 | 254 | 250 | 253 | 313,100 |
| 2025/06/09 | 255 | 255 | 251 | 251 | 353,500 |
| 2025/06/06 | 254 | 256 | 253 | 255 | 231,900 |
| 2025/06/05 | 252 | 256 | 252 | 254 | 324,800 |
| 2025/06/04 | 252 | 256 | 251 | 254 | 477,900 |
| 2025/06/03 | 250 | 252 | 248 | 250 | 693,200 |
| 2025/06/02 | 252 | 253 | 250 | 250 | 400,000 |
| 2025/05/30 | 252 | 254 | 251 | 253 | 383,300 |
| 2025/05/29 | 254 | 256 | 253 | 254 | 510,600 |
| 2025/05/28 | 255 | 255 | 252 | 254 | 428,400 |
| 2025/05/27 | 254 | 254 | 252 | 253 | 216,800 |
| 2025/05/26 | 254 | 257 | 252 | 252 | 514,900 |
| 2025/05/23 | 251 | 253 | 250 | 251 | 244,700 |
| 2025/05/22 | 250 | 252 | 249 | 250 | 613,800 |
| 2025/05/21 | 253 | 254 | 251 | 252 | 339,000 |
| 2025/05/20 | 253 | 254 | 250 | 251 | 470,500 |
| 2025/05/19 | 252 | 253 | 250 | 252 | 556,000 |
| 2025/05/16 | 254 | 255 | 252 | 253 | 362,700 |
| 2025/05/15 | 254 | 256 | 253 | 253 | 389,300 |
| 2025/05/14 | 258 | 258 | 254 | 256 | 383,500 |
| 2025/05/13 | 261 | 262 | 257 | 258 | 358,700 |
| 2025/05/12 | 259 | 260 | 257 | 259 | 419,400 |
| 2025/05/09 | 259 | 259 | 256 | 257 | 528,000 |
| 2025/05/08 | 266 | 267 | 256 | 257 | 1,076,200 |
| 2025/05/07 | 265 | 267 | 263 | 266 | 405,700 |
| 2025/05/02 | 265 | 267 | 263 | 266 | 417,100 |
| 2025/05/01 | 267 | 267 | 264 | 265 | 372,600 |
| 2025/04/30 | 269 | 269 | 264 | 268 | 354,000 |
| 2025/04/28 | 271 | 271 | 267 | 268 | 374,500 |
| 2025/04/25 | 269 | 271 | 267 | 269 | 287,700 |
| 2025/04/24 | 269 | 269 | 265 | 265 | 194,600 |
| 2025/04/23 | 268 | 269 | 265 | 266 | 225,500 |
| 2025/04/22 | 262 | 265 | 261 | 265 | 134,300 |
| 2025/04/21 | 266 | 266 | 261 | 263 | 337,400 |
| 2025/04/18 | 262 | 265 | 261 | 265 | 340,600 |
| 2025/04/17 | 256 | 260 | 256 | 260 | 368,800 |
| 2025/04/16 | 258 | 260 | 255 | 255 | 323,500 |
| 2025/04/15 | 264 | 264 | 259 | 259 | 304,100 |
| 2025/04/14 | 261 | 264 | 260 | 261 | 431,400 |
| 2025/04/11 | 247 | 261 | 247 | 259 | 772,600 |
| 2025/04/10 | 266 | 269 | 258 | 262 | 1,014,300 |
| 2025/04/09 | 245 | 246 | 237 | 242 | 978,100 |
| 2025/04/08 | 245 | 255 | 245 | 251 | 592,900 |
| 2025/04/07 | 232 | 242 | 228 | 233 | 940,300 |
| 2025/04/04 | 260 | 264 | 250 | 256 | 1,086,600 |
| 2025/04/03 | 270 | 271 | 267 | 268 | 953,900 |
| 2025/04/02 | 281 | 281 | 277 | 277 | 481,700 |
| 2025/04/01 | 282 | 282 | 279 | 279 | 385,400 |
| 2025/03/31 | 288 | 288 | 280 | 280 | 615,500 |
| 2025/03/28 | 295 | 298 | 291 | 292 | 335,900 |
| 2025/03/27 | 295 | 297 | 293 | 297 | 359,100 |
| 2025/03/26 | 294 | 296 | 291 | 296 | 252,000 |
| 2025/03/25 | 292 | 294 | 290 | 294 | 242,100 |
| 2025/03/24 | 294 | 295 | 291 | 292 | 264,400 |
| 2025/03/21 | 298 | 299 | 294 | 294 | 553,200 |
| 2025/03/19 | 299 | 301 | 297 | 299 | 474,500 |
| 2025/03/18 | 295 | 299 | 295 | 297 | 264,900 |
| 2025/03/17 | 295 | 297 | 294 | 296 | 255,500 |