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
2021/12/30 291 294 288 292 750,900
2021/12/29 287 291 285 291 827,900
2021/12/28 290 292 288 290 1,088,500
2021/12/27 295 295 287 288 1,285,700
2021/12/24 297 299 294 295 936,400
2021/12/23 294 298 293 297 723,900
2021/12/22 291 294 291 293 1,537,100
2021/12/21 292 292 285 289 1,578,800
2021/12/20 295 296 288 288 1,401,300
2021/12/17 303 303 296 296 1,357,800
2021/12/16 303 303 298 298 706,900
2021/12/15 296 303 296 300 844,400
2021/12/14 298 299 293 296 904,900
2021/12/13 299 302 294 299 1,113,200
2021/12/10 301 301 295 295 1,154,300
2021/12/09 304 305 298 299 919,900
2021/12/08 308 309 302 303 1,190,200
2021/12/07 296 305 296 305 2,023,300
2021/12/06 299 302 293 293 2,335,000
2021/12/03 294 299 291 299 1,337,400
2021/12/02 291 297 291 291 1,212,600
2021/12/01 289 296 285 294 1,875,100
2021/11/30 305 309 292 292 1,566,700
2021/11/29 299 308 298 299 1,578,600
2021/11/26 317 317 306 309 1,629,600
2021/11/25 316 319 314 316 775,500
2021/11/24 318 323 314 318 1,642,200
2021/11/22 307 317 304 315 1,388,100
2021/11/19 313 314 302 306 3,257,400
2021/11/18 310 315 309 311 1,364,200
2021/11/17 317 318 311 314 1,362,900
2021/11/16 321 324 318 319 1,199,500
2021/11/15 327 327 318 322 1,253,900
2021/11/12 325 328 321 323 1,311,200
2021/11/11 316 326 316 321 2,563,000
2021/11/10 320 325 312 313 3,561,800
2021/11/09 359 365 352 352 1,670,900
2021/11/08 355 357 347 357 1,706,200
2021/11/05 361 362 351 354 1,843,900
2021/11/04 368 370 361 365 1,744,600
2021/11/02 375 376 359 363 1,668,900
2021/11/01 372 376 369 375 1,295,900
2021/10/29 370 373 366 367 1,616,600
2021/10/28 372 376 367 368 2,130,000
2021/10/27 391 393 377 380 2,538,400
2021/10/26 372 386 370 386 2,458,600
2021/10/25 360 369 360 368 1,214,200
2021/10/22 363 368 357 362 1,593,400
2021/10/21 368 378 367 368 1,305,600
2021/10/20 382 387 369 370 1,668,000
2021/10/19 378 381 372 376 2,461,800
2021/10/18 385 391 382 386 2,668,300
2021/10/15 370 384 370 384 4,333,700
2021/10/14 345 370 343 370 5,177,100
2021/10/13 335 352 332 342 3,939,800
2021/10/12 321 336 321 335 2,096,800
2021/10/11 319 323 317 323 666,900
2021/10/08 320 323 317 319 1,256,400
2021/10/07 318 319 310 315 1,688,900
2021/10/06 313 320 309 312 1,865,100
2021/10/05 302 312 298 309 1,892,500
2021/10/04 318 318 305 307 1,638,800
2021/10/01 317 320 311 311 1,545,700
2021/09/30 330 331 320 321 1,284,000
2021/09/29 325 331 325 331 1,343,100
2021/09/28 332 333 323 332 1,489,200
2021/09/27 331 332 325 327 952,900
2021/09/24 328 332 326 331 1,227,800
2021/09/22 330 330 318 320 1,883,400
2021/09/21 334 337 328 328 1,978,900
2021/09/17 344 346 338 343 1,357,000
2021/09/16 346 354 341 344 2,038,400
2021/09/15 342 346 339 345 1,103,300
2021/09/14 349 351 342 347 1,513,200
2021/09/13 341 347 333 346 1,739,000
2021/09/10 332 340 332 340 1,878,400
2021/09/09 327 332 325 332 929,200
2021/09/08 325 330 322 328 1,815,500
2021/09/07 325 330 318 319 1,155,200
2021/09/06 328 328 322 324 1,161,900
2021/09/03 324 326 322 323 1,136,000
2021/09/02 323 323 315 321 1,239,600
2021/09/01 325 328 324 324 947,400
2021/08/31 325 331 324 328 1,459,500
2021/08/30 317 329 316 329 1,897,100
2021/08/27 313 314 310 314 609,500
2021/08/26 318 319 315 317 671,300
2021/08/25 310 318 309 313 800,000
2021/08/24 305 312 304 307 705,800
2021/08/23 297 303 297 300 817,100
2021/08/20 306 309 295 296 1,616,700
2021/08/19 315 318 306 306 1,133,800
2021/08/18 321 321 313 318 1,356,800
2021/08/17 328 332 323 324 1,489,600
2021/08/16 329 332 323 324 1,683,100
2021/08/13 322 330 322 328 2,025,800
2021/08/12 325 333 313 321 4,145,700
2021/08/11 323 325 318 325 2,452,600
2021/08/10 315 320 315 318 1,433,100
2021/08/06 315 317 312 315 930,900
2021/08/05 313 316 311 316 919,200
2021/08/04 317 322 313 315 1,429,000
2021/08/03 312 315 307 311 1,236,300
2021/08/02 305 313 304 312 1,301,400
2021/07/30 304 307 300 302 813,700
2021/07/29 307 307 302 307 887,500
2021/07/28 303 308 302 306 1,155,200
2021/07/27 305 306 302 304 1,242,900
2021/07/26 295 302 295 302 871,300
2021/07/21 293 294 290 291 788,200
2021/07/20 285 291 284 285 1,045,100
2021/07/19 297 297 288 288 1,614,700
2021/07/16 295 302 294 300 1,238,900
2021/07/15 296 298 294 296 735,400
2021/07/14 300 301 296 297 1,253,600
2021/07/13 302 306 300 306 888,000
2021/07/12 300 303 297 300 1,040,600
2021/07/09 286 297 286 296 1,080,600
2021/07/08 296 299 291 291 799,200
2021/07/07 296 300 294 295 1,013,300
2021/07/06 298 304 297 300 977,200
2021/07/05 308 308 299 299 879,300
2021/07/02 304 309 301 307 735,100
2021/07/01 311 312 303 303 1,048,800
2021/06/30 307 313 307 307 780,700
2021/06/29 303 309 301 307 711,200
2021/06/28 307 310 304 307 680,400
2021/06/25 303 307 300 307 1,034,000
2021/06/24 298 303 297 299 919,900
2021/06/23 301 303 296 298 638,100
2021/06/22 294 301 292 299 1,135,700
2021/06/21 284 290 283 286 1,787,700
2021/06/18 302 303 293 294 1,915,000
2021/06/17 310 310 303 306 926,800
2021/06/16 307 311 305 308 839,000
2021/06/15 305 308 303 305 854,100
2021/06/14 310 312 305 306 727,000
2021/06/11 307 310 303 310 1,056,700
2021/06/10 311 312 307 310 1,262,500
2021/06/09 319 321 312 314 1,260,700
2021/06/08 316 320 316 317 989,600
2021/06/07 321 322 315 320 1,287,300
2021/06/04 323 325 317 319 1,014,300
2021/06/03 324 327 319 321 1,509,700
2021/06/02 322 329 319 326 1,590,000
2021/06/01 318 325 318 322 1,412,200
2021/05/31 322 323 314 318 1,379,000
2021/05/28 321 325 318 324 1,113,500
2021/05/27 323 325 315 315 1,385,900
2021/05/26 325 327 320 321 1,226,200
2021/05/25 325 333 323 327 1,536,700
2021/05/24 323 330 321 322 1,441,500
2021/05/21 310 331 307 325 3,900,000
2021/05/20 320 320 311 312 2,163,700
2021/05/19 324 331 320 323 1,704,200
2021/05/18 324 333 320 329 1,721,700
2021/05/17 324 331 315 320 2,132,100
2021/05/14 335 337 319 321 3,127,900
2021/05/13 333 342 327 327 3,037,900
2021/05/12 374 381 328 332 8,677,500
2021/05/11 402 407 387 390 4,503,700
2021/05/10 398 410 395 407 4,498,200
2021/05/07 388 396 382 391 4,353,000
2021/05/06 380 391 377 386 4,842,400
2021/04/30 375 379 369 369 2,113,500
2021/04/28 368 375 364 373 1,973,300
2021/04/27 369 374 365 369 1,921,700
2021/04/26 359 368 357 365 1,594,900
2021/04/23 355 364 352 357 1,637,000
2021/04/22 357 363 356 362 1,987,700
2021/04/21 360 360 345 349 3,576,200
2021/04/20 365 371 361 365 2,045,300
2021/04/19 373 373 360 364 2,841,500
2021/04/16 368 382 367 376 3,475,200
2021/04/15 370 373 363 363 1,771,700
2021/04/14 373 373 361 368 2,191,500
2021/04/13 385 386 368 370 3,429,900
2021/04/12 382 395 379 385 2,981,400
2021/04/09 384 387 371 378 4,029,500
2021/04/08 379 389 373 386 4,184,800
2021/04/07 352 381 349 381 5,377,800
2021/04/06 356 366 347 356 4,586,200
2021/04/05 344 353 335 353 3,266,800
2021/04/02 345 346 335 339 2,616,500
2021/04/01 344 346 332 338 4,344,800
2021/03/31 327 352 323 345 5,628,300
2021/03/30 315 330 312 327 4,003,000
2021/03/29 315 317 308 315 3,014,200
2021/03/26 308 308 301 307 1,257,400
2021/03/25 297 308 297 305 1,261,200
2021/03/24 301 307 292 295 2,341,700
2021/03/23 317 318 305 305 2,084,500
2021/03/22 317 319 312 316 1,186,200
2021/03/19 313 317 310 317 1,709,500
2021/03/18 326 326 314 317 2,148,800
2021/03/17 317 326 316 320 1,561,000
2021/03/16 323 326 313 318 1,883,200
2021/03/15 318 331 318 326 3,346,000
2021/03/12 297 318 295 317 6,379,500
2021/03/11 290 297 288 295 1,719,100
2021/03/10 285 291 283 290 1,390,900
2021/03/09 285 288 280 287 909,500
2021/03/08 289 292 281 283 1,288,900
2021/03/05 290 290 279 285 1,883,100
2021/03/04 291 297 290 291 1,417,100
2021/03/03 290 298 290 297 1,962,100
2021/03/02 285 297 285 290 2,713,600
2021/03/01 282 284 276 284 1,260,500
2021/02/26 285 288 279 279 1,696,400
2021/02/25 290 293 287 291 1,354,600
2021/02/24 294 297 285 285 2,361,400
2021/02/22 292 300 290 298 2,447,800
2021/02/19 289 295 288 289 1,027,800
2021/02/18 295 302 287 291 2,445,900
2021/02/17 286 295 285 295 1,560,400
2021/02/16 283 292 283 287 1,940,300
2021/02/15 295 296 285 285 1,257,800
2021/02/12 293 296 288 291 1,759,900
2021/02/10 281 293 276 289 3,283,900
2021/02/09 280 289 276 281 1,954,800
2021/02/08 281 286 278 282 2,461,700
2021/02/05 277 282 275 280 1,272,300
2021/02/04 272 278 272 277 732,000
2021/02/03 275 276 272 274 1,189,900
2021/02/02 267 278 265 276 1,493,500
2021/02/01 266 278 263 268 1,645,000
2021/01/29 288 290 268 270 3,679,300
2021/01/28 272 282 270 280 1,898,700
2021/01/27 288 288 278 280 1,784,400
2021/01/26 282 288 281 287 1,242,000
2021/01/25 281 286 275 284 1,220,300
2021/01/22 279 287 277 282 2,187,800
2021/01/21 281 284 277 279 1,686,000
2021/01/20 282 284 276 284 1,462,200
2021/01/19 284 285 276 281 1,720,500
2021/01/18 275 283 268 280 1,982,000
2021/01/15 289 289 277 279 3,256,500
2021/01/14 297 298 289 289 3,836,600
2021/01/13 297 310 294 300 4,116,300
2021/01/12 306 308 289 293 3,446,700
2021/01/08 305 307 299 306 2,524,400
2021/01/07 298 310 294 304 4,993,600
2021/01/06 285 298 284 297 3,359,500
2021/01/05 275 286 275 282 2,578,600
2021/01/04 298 298 272 277 5,202,700

このページの先頭へ