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
2026/07/08 440 449 429 429 970,100
2026/07/07 452 455 442 446 752,100
2026/07/06 447 455 443 452 588,500
2026/07/03 431 448 431 444 693,500
2026/07/02 433 443 431 437 768,500
2026/07/01 434 436 428 434 579,900
2026/06/30 451 451 431 434 745,500
2026/06/29 456 460 439 447 997,600
2026/06/26 466 470 452 461 859,800
2026/06/25 465 472 461 464 563,200
2026/06/24 465 476 456 460 563,300
2026/06/23 486 486 467 467 695,500
2026/06/22 480 491 480 487 747,500
2026/06/19 480 485 474 485 809,500
2026/06/18 494 497 483 485 662,400
2026/06/17 480 483 474 478 650,200
2026/06/16 478 485 475 484 638,800
2026/06/15 473 483 469 479 942,500
2026/06/12 451 466 451 460 929,600
2026/06/11 435 448 426 443 908,800
2026/06/10 437 448 427 443 1,113,300
2026/06/09 458 460 437 443 1,276,600
2026/06/08 465 470 447 453 1,503,900
2026/06/05 485 488 472 480 1,027,700
2026/06/04 500 500 477 483 1,574,800
2026/06/03 524 525 503 508 1,138,900
2026/06/02 515 526 503 515 1,222,000
2026/06/01 537 540 511 515 1,487,500
2026/05/29 555 559 536 547 1,461,200
2026/05/28 527 548 511 545 1,807,700
2026/05/27 531 536 519 527 1,359,600
2026/05/26 515 531 512 531 1,559,800
2026/05/25 498 518 495 510 1,463,300
2026/05/22 476 499 464 495 1,294,900
2026/05/21 483 492 470 472 1,240,800
2026/05/20 481 481 463 475 1,063,300
2026/05/19 475 481 469 478 932,400
2026/05/18 498 509 469 470 1,667,400
2026/05/15 481 507 478 498 1,963,000
2026/05/14 472 489 466 483 1,354,400
2026/05/13 454 470 445 465 1,181,400
2026/05/12 471 477 430 455 1,798,500
2026/05/11 461 471 458 463 935,100
2026/05/08 448 456 438 456 736,000
2026/05/07 445 456 442 452 841,000
2026/05/01 429 438 422 437 685,100
2026/04/30 425 430 420 428 570,800
2026/04/28 422 436 421 436 725,900
2026/04/27 423 426 416 420 668,100
2026/04/24 428 432 420 422 448,400
2026/04/23 430 431 419 425 696,900
2026/04/22 439 439 428 429 643,900
2026/04/21 448 450 442 442 498,500
2026/04/20 445 446 438 445 531,300
2026/04/17 449 452 439 441 476,900
2026/04/16 443 451 443 449 476,500
2026/04/15 447 453 441 446 766,900
2026/04/14 438 446 437 440 613,800
2026/04/13 436 440 430 435 451,000
2026/04/10 448 450 436 437 635,500
2026/04/09 454 454 443 444 708,600
2026/04/08 448 454 445 454 967,100
2026/04/07 444 445 431 437 692,600
2026/04/06 430 444 429 441 1,050,900
2026/04/03 428 433 425 427 428,500
2026/03/27 413 420 411 418 867,100
2026/03/26 423 428 413 419 548,300
2026/03/25 427 429 420 423 478,900
2026/03/24 414 420 406 414 973,700
2026/03/23 406 408 396 399 1,638,800
2026/03/19 455 456 430 430 1,688,200
2026/03/18 448 464 448 463 1,407,700
2026/03/17 444 453 434 439 1,375,700
2026/03/16 428 442 426 438 1,833,700
2026/03/13 406 417 406 412 591,000
2026/03/12 429 429 411 414 690,200
2026/03/11 430 437 429 431 886,800
2026/03/10 410 429 408 426 1,390,000
2026/03/09 399 404 391 401 1,360,500
2026/03/06 426 431 416 423 685,700
2026/03/05 442 442 428 433 1,388,200
2026/03/04 440 441 405 411 1,896,200
2026/03/03 453 467 445 448 1,325,300
2026/03/02 458 466 451 461 1,164,100
2026/02/27 449 470 449 469 1,280,000
2026/02/26 457 461 445 447 986,400
2026/02/25 438 451 435 445 1,576,200
2026/02/24 434 449 433 441 1,624,700
2026/02/20 418 431 408 427 1,129,400
2026/02/19 428 431 419 419 641,700
2026/02/18 417 430 410 426 729,900
2026/02/17 427 434 410 414 1,668,000
2026/02/16 416 425 409 425 1,421,700
2026/02/13 400 415 392 408 1,443,000
2026/02/12 406 420 388 407 1,962,100
2026/02/10 404 408 401 408 623,000
2026/02/09 407 407 398 404 759,200
2026/02/06 398 403 393 400 678,400
2026/02/05 411 418 402 405 1,387,900
2026/02/04 392 404 390 404 1,247,500
2026/02/03 381 393 381 391 882,700
2026/02/02 385 395 378 378 751,700
2026/01/30 384 395 379 385 917,600
2026/01/29 382 384 374 382 680,100
2026/01/28 386 387 377 382 824,400
2026/01/27 392 395 385 389 852,900
2026/01/26 405 414 390 392 2,313,100
2026/01/23 387 388 381 384 442,100
2026/01/22 380 388 379 384 643,900
2026/01/21 375 380 370 378 707,100
2026/01/20 385 388 378 381 849,300
2026/01/19 388 389 379 389 546,000
2026/01/16 395 398 384 389 731,200
2026/01/15 387 398 385 396 747,500
2026/01/14 395 402 385 390 1,558,800
2026/01/13 375 394 370 390 1,358,300
2026/01/09 369 373 364 367 440,000
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

このページの先頭へ