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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 291 | 298 | 291 | 295 | 745,900 |
| 2025/03/13 | 291 | 294 | 290 | 292 | 401,000 |
| 2025/03/12 | 286 | 292 | 286 | 291 | 409,100 |
| 2025/03/11 | 286 | 288 | 283 | 287 | 362,600 |
| 2025/03/10 | 291 | 291 | 288 | 289 | 409,000 |
| 2025/03/07 | 286 | 292 | 282 | 292 | 495,600 |
| 2025/03/06 | 289 | 293 | 288 | 289 | 478,900 |
| 2025/03/05 | 288 | 291 | 286 | 287 | 498,300 |
| 2025/03/04 | 288 | 291 | 284 | 290 | 730,200 |
| 2025/03/03 | 281 | 295 | 281 | 294 | 1,425,300 |
| 2025/02/28 | 278 | 279 | 275 | 275 | 240,300 |
| 2025/02/27 | 274 | 278 | 273 | 278 | 259,900 |
| 2025/02/26 | 276 | 276 | 272 | 273 | 478,100 |
| 2025/02/25 | 275 | 279 | 275 | 276 | 296,400 |
| 2025/02/21 | 277 | 278 | 275 | 277 | 373,100 |
| 2025/02/20 | 280 | 280 | 276 | 277 | 296,200 |
| 2025/02/19 | 281 | 284 | 280 | 280 | 230,200 |
| 2025/02/18 | 282 | 284 | 280 | 283 | 249,600 |
| 2025/02/17 | 279 | 283 | 279 | 281 | 223,500 |
| 2025/02/14 | 282 | 283 | 278 | 278 | 297,300 |
| 2025/02/13 | 283 | 284 | 276 | 281 | 628,600 |
| 2025/02/12 | 289 | 289 | 281 | 282 | 526,000 |
| 2025/02/10 | 283 | 287 | 282 | 287 | 200,600 |
| 2025/02/07 | 284 | 286 | 282 | 284 | 256,900 |
| 2025/02/06 | 284 | 287 | 284 | 285 | 378,100 |
| 2025/02/05 | 279 | 284 | 279 | 284 | 568,500 |
| 2025/02/04 | 279 | 281 | 276 | 276 | 346,300 |
| 2025/02/03 | 277 | 278 | 273 | 275 | 425,300 |
| 2025/01/31 | 279 | 280 | 277 | 280 | 214,600 |
| 2025/01/30 | 277 | 280 | 276 | 280 | 357,800 |
| 2025/01/29 | 277 | 279 | 275 | 275 | 217,200 |
| 2025/01/28 | 278 | 279 | 276 | 278 | 247,900 |
| 2025/01/27 | 279 | 280 | 277 | 280 | 247,900 |
| 2025/01/24 | 279 | 280 | 276 | 277 | 271,800 |
| 2025/01/23 | 280 | 280 | 276 | 277 | 218,300 |
| 2025/01/22 | 280 | 282 | 278 | 280 | 352,000 |
| 2025/01/21 | 281 | 283 | 280 | 282 | 303,100 |
| 2025/01/20 | 275 | 281 | 275 | 281 | 404,200 |
| 2025/01/17 | 272 | 274 | 270 | 274 | 332,600 |
| 2025/01/16 | 275 | 277 | 273 | 273 | 237,000 |
| 2025/01/15 | 272 | 274 | 272 | 273 | 361,100 |
| 2025/01/14 | 272 | 274 | 270 | 272 | 376,100 |
| 2025/01/10 | 274 | 276 | 273 | 273 | 273,700 |
| 2025/01/09 | 277 | 277 | 274 | 274 | 528,500 |
| 2025/01/08 | 280 | 281 | 277 | 277 | 241,800 |
| 2025/01/07 | 282 | 282 | 278 | 281 | 300,200 |
| 2025/01/06 | 285 | 286 | 280 | 281 | 320,100 |
| 2024/12/30 | 281 | 286 | 280 | 285 | 496,300 |
| 2024/12/27 | 278 | 281 | 276 | 281 | 577,800 |
| 2024/12/26 | 280 | 282 | 279 | 282 | 924,600 |
| 2024/12/25 | 280 | 280 | 276 | 280 | 491,600 |
| 2024/12/24 | 278 | 280 | 278 | 279 | 375,300 |
| 2024/12/23 | 277 | 280 | 276 | 280 | 541,900 |
| 2024/12/20 | 280 | 282 | 276 | 276 | 487,600 |
| 2024/12/19 | 278 | 281 | 275 | 278 | 452,500 |
| 2024/12/18 | 282 | 283 | 279 | 280 | 460,900 |
| 2024/12/17 | 286 | 286 | 282 | 282 | 483,800 |
| 2024/12/16 | 284 | 286 | 283 | 285 | 313,800 |
| 2024/12/13 | 284 | 287 | 282 | 284 | 452,600 |
| 2024/12/12 | 289 | 289 | 285 | 287 | 347,900 |
| 2024/12/11 | 288 | 290 | 285 | 286 | 424,300 |
| 2024/12/10 | 288 | 292 | 288 | 290 | 447,400 |
| 2024/12/09 | 287 | 290 | 286 | 287 | 362,100 |
| 2024/12/06 | 285 | 287 | 284 | 286 | 414,300 |
| 2024/12/05 | 288 | 288 | 285 | 286 | 304,100 |
| 2024/12/04 | 290 | 290 | 286 | 287 | 380,700 |
| 2024/12/03 | 289 | 292 | 289 | 290 | 320,200 |
| 2024/12/02 | 287 | 290 | 287 | 289 | 239,200 |
| 2024/11/29 | 287 | 288 | 284 | 287 | 280,900 |
| 2024/11/28 | 284 | 288 | 284 | 287 | 156,700 |
| 2024/11/27 | 290 | 291 | 283 | 285 | 524,500 |
| 2024/11/26 | 292 | 292 | 287 | 288 | 545,200 |
| 2024/11/25 | 295 | 297 | 291 | 293 | 461,600 |
| 2024/11/22 | 293 | 296 | 293 | 295 | 314,900 |
| 2024/11/21 | 292 | 295 | 291 | 292 | 333,900 |
| 2024/11/20 | 289 | 292 | 287 | 290 | 338,900 |
| 2024/11/19 | 285 | 289 | 285 | 289 | 475,300 |
| 2024/11/18 | 281 | 287 | 281 | 287 | 265,000 |
| 2024/11/15 | 283 | 283 | 279 | 282 | 536,200 |
| 2024/11/14 | 285 | 287 | 283 | 284 | 282,700 |
| 2024/11/13 | 288 | 288 | 283 | 285 | 358,400 |
| 2024/11/12 | 291 | 293 | 286 | 286 | 499,900 |
| 2024/11/11 | 293 | 294 | 289 | 291 | 275,700 |
| 2024/11/08 | 296 | 299 | 293 | 293 | 334,500 |
| 2024/11/07 | 292 | 296 | 288 | 296 | 534,800 |
| 2024/11/06 | 291 | 297 | 288 | 293 | 434,800 |
| 2024/11/05 | 291 | 292 | 288 | 290 | 245,300 |
| 2024/11/01 | 293 | 293 | 289 | 290 | 269,200 |
| 2024/10/31 | 290 | 295 | 290 | 294 | 256,400 |
| 2024/10/30 | 292 | 296 | 289 | 291 | 609,700 |
| 2024/10/29 | 288 | 292 | 288 | 291 | 325,500 |
| 2024/10/28 | 284 | 290 | 282 | 290 | 185,400 |
| 2024/10/25 | 288 | 290 | 284 | 284 | 322,900 |
| 2024/10/24 | 289 | 292 | 286 | 290 | 370,000 |
| 2024/10/23 | 287 | 291 | 286 | 287 | 348,400 |
| 2024/10/22 | 292 | 293 | 288 | 291 | 425,700 |
| 2024/10/21 | 295 | 296 | 293 | 293 | 193,200 |
| 2024/10/18 | 297 | 297 | 292 | 295 | 257,300 |
| 2024/10/17 | 297 | 298 | 295 | 295 | 242,300 |
| 2024/10/16 | 298 | 300 | 296 | 296 | 349,500 |