5542 新報国マテリアル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 676 | 685 | 630 | 653 | 45,900 | 653 |
| 2025-04-03 | 675 | 707 | 675 | 691 | 14,300 | 691 |
| 2025-04-02 | 722 | 723 | 715 | 715 | 2,500 | 715 |
| 2025-04-01 | 708 | 723 | 708 | 716 | 14,300 | 716 |
| 2025-03-31 | 693 | 701 | 686 | 692 | 7,300 | 692 |
| 2025-03-28 | 710 | 712 | 702 | 702 | 4,400 | 702 |
| 2025-03-27 | 710 | 715 | 708 | 710 | 7,300 | 710 |
| 2025-03-26 | 711 | 720 | 708 | 708 | 4,100 | 708 |
| 2025-03-25 | 722 | 722 | 709 | 718 | 4,000 | 718 |
| 2025-03-24 | 723 | 723 | 696 | 714 | 15,700 | 714 |
| 2025-03-21 | 693 | 720 | 691 | 715 | 34,000 | 715 |
| 2025-03-19 | 665 | 690 | 665 | 687 | 10,800 | 687 |
| 2025-03-18 | 675 | 675 | 668 | 668 | 2,600 | 668 |
| 2025-03-17 | 670 | 673 | 668 | 673 | 5,600 | 673 |
| 2025-03-14 | 665 | 671 | 663 | 670 | 2,800 | 670 |
| 2025-03-13 | 664 | 670 | 664 | 665 | 4,100 | 665 |
| 2025-03-12 | 661 | 668 | 661 | 664 | 3,100 | 664 |
| 2025-03-11 | 665 | 665 | 655 | 660 | 4,400 | 660 |
| 2025-03-10 | 673 | 673 | 661 | 665 | 4,000 | 665 |
| 2025-03-07 | 661 | 667 | 656 | 662 | 6,800 | 662 |
| 2025-03-06 | 667 | 676 | 667 | 671 | 6,000 | 671 |
| 2025-03-05 | 659 | 668 | 655 | 667 | 7,500 | 667 |
| 2025-03-04 | 670 | 670 | 660 | 661 | 13,400 | 661 |
| 2025-03-03 | 672 | 677 | 672 | 673 | 7,800 | 673 |
| 2025-02-28 | 680 | 680 | 670 | 676 | 6,800 | 676 |
| 2025-02-27 | 675 | 686 | 675 | 682 | 6,400 | 682 |
| 2025-02-26 | 680 | 684 | 678 | 679 | 1,600 | 679 |
| 2025-02-25 | 680 | 690 | 680 | 680 | 8,200 | 680 |
| 2025-02-21 | 681 | 681 | 673 | 675 | 2,200 | 675 |
| 2025-02-20 | 678 | 684 | 673 | 681 | 3,900 | 681 |
| 2025-02-19 | 684 | 686 | 676 | 678 | 11,100 | 678 |
| 2025-02-18 | 680 | 689 | 677 | 684 | 7,100 | 684 |
| 2025-02-17 | 673 | 687 | 672 | 679 | 5,600 | 679 |
| 2025-02-14 | 692 | 692 | 672 | 672 | 9,600 | 672 |
| 2025-02-13 | 688 | 694 | 683 | 691 | 5,700 | 691 |
| 2025-02-12 | 692 | 692 | 675 | 688 | 9,600 | 688 |
| 2025-02-10 | 693 | 693 | 679 | 690 | 8,400 | 690 |
| 2025-02-07 | 689 | 710 | 670 | 688 | 35,800 | 688 |
| 2025-02-06 | 669 | 686 | 663 | 686 | 6,400 | 686 |
| 2025-02-05 | 680 | 682 | 665 | 669 | 8,800 | 669 |
| 2025-02-04 | 680 | 685 | 671 | 674 | 10,200 | 674 |
| 2025-02-03 | 682 | 687 | 679 | 679 | 9,300 | 679 |
| 2025-01-31 | 688 | 694 | 684 | 686 | 4,800 | 686 |
| 2025-01-30 | 686 | 696 | 683 | 686 | 6,300 | 686 |
| 2025-01-29 | 684 | 697 | 680 | 686 | 10,300 | 686 |
| 2025-01-28 | 675 | 684 | 671 | 684 | 4,100 | 684 |
| 2025-01-27 | 687 | 687 | 673 | 675 | 5,700 | 675 |
| 2025-01-24 | 671 | 684 | 668 | 678 | 5,900 | 678 |
| 2025-01-23 | 681 | 681 | 670 | 670 | 7,300 | 670 |
| 2025-01-22 | 689 | 689 | 677 | 678 | 5,700 | 678 |
| 2025-01-21 | 692 | 694 | 665 | 681 | 10,500 | 681 |
| 2025-01-20 | 665 | 692 | 665 | 692 | 9,100 | 692 |
| 2025-01-17 | 673 | 673 | 662 | 664 | 8,800 | 664 |
| 2025-01-16 | 689 | 689 | 674 | 674 | 4,600 | 674 |
| 2025-01-15 | 689 | 689 | 672 | 685 | 8,600 | 685 |
| 2025-01-14 | 680 | 692 | 678 | 690 | 11,000 | 690 |
| 2025-01-10 | 689 | 690 | 680 | 690 | 8,200 | 690 |
| 2025-01-09 | 680 | 697 | 677 | 688 | 5,300 | 688 |
| 2025-01-08 | 683 | 686 | 671 | 680 | 6,500 | 680 |
| 2025-01-07 | 690 | 694 | 683 | 683 | 4,500 | 683 |
| 2025-01-06 | 695 | 698 | 690 | 690 | 9,900 | 690 |
分割・併合履歴 ： [2024-12-27]1株→2株