4406 新日本理化(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-16221226217220530,600220
2024-07-12214219208213601,800213
2024-07-11212216211213715,900213
2024-07-10207216206214595,500214
2024-07-09201210199206632,500206
2024-07-08201202198200383,200200
2024-07-05196201195201334,100201
2024-07-04192199192196257,100196
2024-07-03187195187193424,200193
2024-07-02185188185185529,100185
2024-07-01186187185185309,200185
2024-06-28189190184186323,400186
2024-06-27186192186189269,300189
2024-06-26187187185186120,600186
2024-06-2518718818518682,700186
2024-06-24185187183187125,100187
2024-06-21184186184185132,300185
2024-06-2018518518218279,200182
2024-06-19182188182185254,100185
2024-06-18180183178180159,300180
2024-06-17179181177180107,300180
2024-06-14175180174178174,900178
2024-06-13181181175175253,800175
2024-06-1218218418118185,900181
2024-06-11183184181183115,900183
2024-06-1018518518318597,600185
2024-06-07182187182184228,000184
2024-06-06181184177182543,500182
2024-06-05184184179179149,800179
2024-06-04183185181184112,300184
2024-06-03182183181183111,400183
2024-05-3118018217918298,700182
2024-05-30178182177179121,900179
2024-05-29184184180180182,700180
2024-05-2818518918518777,600187
2024-05-27187187183185143,900185
2024-05-2418618818518756,600187
2024-05-23187190186190120,100190
2024-05-22191192186186121,400186
2024-05-21194194190190133,900190
2024-05-20194197193195140,600195
2024-05-17192196192194141,100194
2024-05-16194194190194197,500194
2024-05-15197197192194136,400194
2024-05-14194199193195305,600195
2024-05-13186195186195960,400195
2024-05-10180180171176276,000176
2024-05-0917617917517791,800177
2024-05-08175178174176111,400176
2024-05-07173176172176127,300176
2024-05-0217217317117285,300172
2024-05-01169172168170220,800170
2024-04-30172172167168351,100168
2024-04-26174174170170406,700170
2024-04-25176176174174120,200174
2024-04-24177178174175156,100175
2024-04-23175177175176107,300176
2024-04-22170175170174352,400174
2024-04-19173173167170221,900170
2024-04-18170174170172113,600172
2024-04-17176177171171307,000171
2024-04-16178179176178196,400178
2024-04-15180181178178200,300178
2024-04-12182183180181137,600181
2024-04-1118218418218263,700182
2024-04-10182184182182153,900182
2024-04-09181182180182167,200182
2024-04-08183183180181142,200181
2024-04-05182184181182195,600182
2024-04-04185186183184156,500184
2024-04-03182186182186112,000186
2024-04-02187187182183204,700183
2024-04-01190190186187128,600187
2024-03-2918718918618988,000189
2024-03-28188190186186108,400186
2024-03-2718718918718965,200189
2024-03-26187189185187205,900187
2024-03-25188189186188142,700188
2024-03-22192192187187217,000187
2024-03-21191191188189339,800189
2024-03-19189192187189261,300189
2024-03-18191193185187504,100187
2024-03-15191197190194525,300194
2024-03-14203205201204132,400204
2024-03-13208210203204200,300204
2024-03-12209209204206240,400206
2024-03-11212214207210316,400210
2024-03-08208216208213382,900213
2024-03-07207209205207301,700207
2024-03-06202208202207205,800207
2024-03-05206207203205101,600205
2024-03-04208211206206200,100206
2024-03-01205207204207110,000207
2024-02-29205205202203128,300203
2024-02-28206209205205121,200205
2024-02-2720720720520544,200205
2024-02-2620921020720790,700207
2024-02-22210213207209118,100209
2024-02-21208209207209196,300209
2024-02-20207213206210210,600210
2024-02-19202208202206206,700206
2024-02-16201204201201123,900201
2024-02-15204205199200199,900200
2024-02-14207207204205105,000205
2024-02-13200208200208360,900208
2024-02-09200203199200179,200200
2024-02-08202202198201192,100201
2024-02-07203204199202149,900202
2024-02-06200203200201170,300201
2024-02-05201201198200142,900200
2024-02-02197201196201136,000201
2024-02-01199202196197165,100197
2024-01-31198200196198200,100198
2024-01-30203203198198399,100198
2024-01-29196202196202218,600202
2024-01-26196198195195106,100195
2024-01-2519519819519788,100197
2024-01-2419519619419586,800195
2024-01-23198199194195213,700195
2024-01-22194199194198128,900198
2024-01-19193195191193128,600193
2024-01-18191193190192119,500192
2024-01-17196197192192117,800192
2024-01-16195198193194137,700194
2024-01-15193196191194121,300194
2024-01-12197197192195258,900195
2024-01-11201202196197285,500197
2024-01-10200202199200176,400200
2024-01-09198201197200175,000200
2024-01-05201202196197307,900197
2024-01-04192200190200297,000200

分割・併合履歴 : [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株