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
2020/12/30 295 305 291 299 2,644,900
2020/12/29 291 298 287 294 1,790,800
2020/12/28 293 301 289 293 2,255,600
2020/12/25 296 300 294 298 1,977,700
2020/12/24 285 303 285 300 3,156,300
2020/12/23 287 289 276 283 3,098,100
2020/12/22 296 299 285 286 3,721,800
2020/12/21 308 316 293 303 5,852,600
2020/12/18 283 306 278 299 4,324,200
2020/12/17 299 307 283 287 4,232,900
2020/12/16 318 320 288 303 7,800,700
2020/12/15 301 315 298 310 6,312,800
2020/12/14 284 307 284 305 9,424,500
2020/12/11 271 276 255 274 5,372,500
2020/12/10 268 285 262 266 7,940,600
2020/12/09 245 272 243 266 6,960,700
2020/12/08 243 245 238 240 1,557,400
2020/12/07 250 255 243 246 3,024,200
2020/12/04 229 243 228 243 2,225,900
2020/12/03 224 227 222 227 470,100
2020/12/02 227 229 222 226 836,600
2020/12/01 228 232 226 227 863,500
2020/11/30 235 235 227 228 1,063,900
2020/11/27 228 238 228 234 1,284,500
2020/11/26 226 229 225 227 612,100
2020/11/25 230 232 223 224 1,116,000
2020/11/24 229 230 225 227 883,100
2020/11/20 213 224 211 223 1,123,700
2020/11/19 216 216 212 213 772,500
2020/11/18 220 220 214 216 921,500
2020/11/17 226 227 219 223 774,000
2020/11/16 221 227 219 224 1,281,800
2020/11/13 227 227 219 221 1,580,200
2020/11/12 247 247 226 229 3,204,700
2020/11/11 250 251 243 249 2,251,900
2020/11/10 268 268 256 261 2,126,000
2020/11/09 255 265 255 260 1,575,400
2020/11/06 248 253 246 251 1,122,300
2020/11/05 245 247 242 246 898,700
2020/11/04 253 254 243 246 1,235,200
2020/11/02 250 251 243 245 1,517,000
2020/10/30 252 262 243 245 2,218,200
2020/10/29 244 254 242 254 1,218,400
2020/10/28 243 249 241 245 1,214,900
2020/10/27 241 246 238 244 1,102,300
2020/10/26 242 253 241 242 1,554,100
2020/10/23 234 242 232 242 867,900
2020/10/22 237 240 233 234 875,800
2020/10/21 237 239 234 239 735,200
2020/10/20 231 238 230 234 812,700
2020/10/19 228 233 227 233 1,034,600
2020/10/16 227 229 225 226 607,600
2020/10/15 229 229 225 228 565,900
2020/10/14 228 232 226 229 672,900
2020/10/13 227 229 225 229 493,300
2020/10/12 227 227 224 226 621,100
2020/10/09 236 237 226 226 861,300
2020/10/08 227 240 226 233 2,539,300
2020/10/07 222 227 220 225 712,800
2020/10/06 224 225 219 223 938,700
2020/10/05 215 223 215 222 763,700
2020/10/02 214 218 211 212 1,005,100
2020/09/30 221 221 211 212 936,800
2020/09/29 217 225 216 224 1,184,400
2020/09/28 220 220 213 216 967,000
2020/09/25 221 222 216 217 934,200
2020/09/24 220 225 218 218 1,271,100
2020/09/23 225 226 219 221 1,722,900
2020/09/18 217 234 213 226 3,516,700
2020/09/17 212 219 211 215 1,396,500
2020/09/16 209 213 206 212 912,300
2020/09/15 211 211 206 210 918,800
2020/09/14 206 211 206 211 809,700
2020/09/11 206 207 203 206 701,800
2020/09/10 209 209 204 207 1,001,900
2020/09/09 203 210 202 209 842,000
2020/09/08 211 213 205 207 802,500
2020/09/07 205 214 205 211 1,532,800
2020/09/04 199 207 198 205 1,207,700
2020/09/03 211 212 204 206 953,100
2020/09/02 213 215 204 207 1,627,800
2020/09/01 195 210 194 208 2,662,400
2020/08/31 195 197 192 192 649,400
2020/08/28 192 200 190 192 1,934,100
2020/08/27 193 193 190 190 348,100
2020/08/26 190 192 189 191 527,200
2020/08/25 195 195 190 191 702,800
2020/08/24 196 197 189 190 854,800
2020/08/21 190 193 189 191 595,300
2020/08/20 196 196 189 189 1,441,700
2020/08/19 200 202 196 198 1,121,200
2020/08/18 200 200 194 196 933,300
2020/08/17 200 200 189 195 2,225,900
2020/08/14 193 210 192 196 4,511,200
2020/08/13 190 195 185 194 3,797,400
2020/08/12 184 193 174 189 9,568,900
2020/08/11 152 156 152 156 531,300
2020/08/07 152 154 151 151 284,200
2020/08/06 153 155 152 153 243,900
2020/08/05 154 156 151 155 330,200
2020/08/04 150 156 150 155 450,100
2020/08/03 147 150 146 148 432,100
2020/07/31 149 149 142 142 639,400
2020/07/30 149 151 147 149 613,700
2020/07/29 153 153 149 149 321,600
2020/07/28 154 155 152 153 221,900
2020/07/27 153 153 150 153 451,800
2020/07/22 153 157 152 152 328,600
2020/07/21 152 155 150 155 360,300
2020/07/20 156 156 151 153 467,100
2020/07/17 159 160 154 155 644,600
2020/07/16 157 161 156 160 881,900
2020/07/15 160 162 158 158 711,700
2020/07/14 163 164 161 162 331,600
2020/07/13 162 166 162 165 489,700
2020/07/10 163 163 160 160 501,800
2020/07/09 164 164 162 162 477,500
2020/07/08 166 167 164 164 468,400
2020/07/07 169 170 165 166 536,900
2020/07/06 167 170 167 170 301,300
2020/07/03 166 167 163 167 545,300
2020/07/02 168 168 163 164 871,300
2020/07/01 168 171 167 167 611,700
2020/06/30 168 172 166 169 740,000
2020/06/29 174 174 166 166 987,800
2020/06/26 172 174 170 173 644,400
2020/06/25 172 174 170 170 788,900
2020/06/24 175 175 171 172 580,600
2020/06/23 176 177 173 174 753,300
2020/06/22 174 175 170 174 692,700
2020/06/19 174 174 169 172 656,500
2020/06/18 171 172 168 171 807,000
2020/06/17 174 176 172 172 801,900
2020/06/16 167 175 167 175 1,129,900
2020/06/15 165 168 162 162 1,241,500
2020/06/12 162 167 161 165 1,617,900
2020/06/11 177 177 166 168 995,600
2020/06/10 175 179 172 176 1,051,800
2020/06/09 176 177 172 177 1,013,400
2020/06/08 174 177 173 176 1,373,000
2020/06/05 166 172 162 171 1,789,400
2020/06/04 169 170 163 165 1,449,400
2020/06/03 165 166 162 166 1,241,200
2020/06/02 159 164 159 161 915,200
2020/06/01 159 161 154 158 1,121,000
2020/05/29 167 167 156 156 4,553,500
2020/05/28 162 169 162 167 1,916,400
2020/05/27 154 160 153 160 1,074,700
2020/05/26 150 153 148 152 917,200
2020/05/25 151 153 148 150 711,100
2020/05/22 154 154 148 148 669,300
2020/05/21 154 156 152 152 800,700
2020/05/20 156 159 154 155 932,200
2020/05/19 153 155 152 154 728,000
2020/05/18 148 152 145 150 948,700
2020/05/15 149 149 142 148 1,059,100
2020/05/14 152 152 148 148 628,400
2020/05/13 152 152 148 149 1,121,700
2020/05/12 157 157 152 156 737,600
2020/05/11 150 157 150 157 687,700
2020/05/08 146 151 146 151 527,400
2020/05/07 147 148 144 146 501,300
2020/05/01 151 151 146 146 968,900
2020/04/30 144 152 143 150 1,310,300
2020/04/28 146 146 140 141 1,091,900
2020/04/27 145 148 143 147 731,600
2020/04/24 147 148 144 144 502,600
2020/04/23 143 149 142 149 569,600
2020/04/22 144 146 140 141 856,300
2020/04/21 149 149 142 143 776,400
2020/04/20 152 153 150 150 366,400
2020/04/17 148 152 147 151 660,900
2020/04/16 146 148 145 147 525,700
2020/04/15 152 153 145 145 1,138,500
2020/04/14 154 154 150 154 968,500
2020/04/13 154 157 151 151 1,761,300
2020/04/10 152 159 151 159 1,554,200
2020/04/09 152 152 149 150 882,600
2020/04/08 154 154 149 151 980,500
2020/04/07 152 156 146 152 1,267,500
2020/04/06 142 152 142 149 1,200,500
2020/04/03 145 148 140 143 739,500
2020/04/02 142 146 141 142 714,000
2020/04/01 149 153 141 142 1,139,000
2020/03/31 153 157 149 150 825,600
2020/03/30 148 155 148 155 943,700
2020/03/27 150 154 146 153 1,268,400
2020/03/26 143 150 142 147 1,517,300
2020/03/25 142 147 139 147 1,819,400
2020/03/24 140 143 132 137 1,227,100
2020/03/23 129 138 126 135 1,260,500
2020/03/19 133 134 125 134 930,000
2020/03/18 130 136 127 128 966,400
2020/03/17 114 129 110 128 1,856,800
2020/03/16 113 121 113 116 981,400
2020/03/13 109 116 108 111 1,262,700
2020/03/12 125 126 118 120 3,201,100
2020/03/11 136 140 128 129 1,223,800
2020/03/10 129 136 120 136 1,182,700
2020/03/09 141 142 131 133 1,338,800
2020/03/06 150 151 146 146 831,500
2020/03/05 156 157 154 154 646,200
2020/03/04 151 157 151 155 1,349,600
2020/03/03 160 161 153 153 1,675,800
2020/03/02 144 159 143 155 2,434,100
2020/02/28 153 154 144 146 2,139,500
2020/02/27 163 164 157 157 1,747,900
2020/02/26 161 163 158 162 1,503,400
2020/02/25 165 167 163 164 1,098,000
2020/02/21 172 174 169 172 690,600
2020/02/20 178 179 171 171 1,331,200
2020/02/19 176 180 175 178 982,700
2020/02/18 175 177 174 176 1,073,200
2020/02/17 177 178 175 175 1,105,400
2020/02/14 177 181 177 180 981,900
2020/02/13 178 180 176 179 940,200
2020/02/12 170 181 169 180 1,842,800
2020/02/10 171 171 167 167 492,600
2020/02/07 171 173 169 172 568,300
2020/02/06 171 173 170 171 671,900
2020/02/05 168 170 166 170 659,900
2020/02/04 160 165 159 165 542,100
2020/02/03 157 159 154 159 1,049,800
2020/01/31 157 163 157 162 802,300
2020/01/30 161 163 158 160 811,200
2020/01/29 160 162 159 162 403,700
2020/01/28 158 159 156 158 512,400
2020/01/27 163 164 159 159 630,900
2020/01/24 166 166 164 164 357,500
2020/01/23 166 168 165 165 366,000
2020/01/22 168 168 167 167 232,600
2020/01/21 167 168 166 168 400,800
2020/01/20 167 168 166 168 355,000
2020/01/17 167 168 165 166 514,200
2020/01/16 168 168 166 166 269,400
2020/01/15 168 169 167 168 343,200
2020/01/14 171 171 167 167 352,900
2020/01/10 171 171 168 169 290,400
2020/01/09 171 173 170 171 366,900
2020/01/08 171 171 167 168 938,600
2020/01/07 173 173 171 172 324,100
2020/01/06 171 172 170 171 461,800

このページの先頭へ