5542 新報国マテリアル(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
2024-07-161,3611,3671,3611,3671,7001,367
2024-07-121,3631,3651,3561,3612,2001,361
2024-07-111,3541,3651,3521,3641,8001,364
2024-07-101,3471,3631,3401,3513,9001,351
2024-07-091,3431,3491,3371,3402,1001,340
2024-07-081,3411,3421,3321,3352,7001,335
2024-07-051,3421,3481,3361,3367001,336
2024-07-041,3501,3531,3331,3492,4001,349
2024-07-031,3411,3501,3331,3462,6001,346
2024-07-021,3381,3421,3281,3314,7001,331
2024-07-011,3451,3461,3371,3381,8001,338
2024-06-281,3591,3951,3491,3513,6001,351
2024-06-271,3361,3601,3331,3555,0001,355
2024-06-261,3351,3501,3341,3373,4001,337
2024-06-251,3411,3461,3321,3353,6001,335
2024-06-241,3371,3521,3311,3397001,339
2024-06-211,3341,3451,3291,3291,5001,329
2024-06-201,3381,3391,3121,3343,5001,334
2024-06-191,3501,3521,3351,3381,2001,338
2024-06-181,3501,3501,3301,3401,4001,340
2024-06-171,3211,3481,3081,3403,5001,340
2024-06-141,3371,3411,3151,3323,5001,332
2024-06-131,3551,3551,3371,3374,4001,337
2024-06-121,3731,3731,3561,3651,6001,365
2024-06-111,3401,3821,3401,3821,6001,382
2024-06-101,3371,3401,3361,3361,6001,336
2024-06-071,3411,3491,3361,3373,4001,337
2024-06-061,3661,3731,3501,3504,9001,350
2024-06-051,3651,4251,3651,3754,7001,375
2024-06-041,3901,3901,3741,3792,2001,379
2024-06-031,4041,4151,3861,3993,7001,399
2024-05-311,4001,4161,3951,3971,7001,397
2024-05-301,4001,4171,3961,4011,8001,401
2024-05-291,4251,4301,4251,4307001,430
2024-05-281,4261,4351,4191,4313,9001,431
2024-05-271,3981,4301,3851,3851,7001,385
2024-05-241,3991,3991,3701,3952,3001,395
2024-05-231,3991,4151,3611,4045,1001,404
2024-05-221,3961,4001,3651,4004,8001,400
2024-05-211,4091,4161,3961,3962,5001,396
2024-05-201,4001,4221,3991,4181,5001,418
2024-05-171,3951,4141,3951,4003,8001,400
2024-05-161,4391,4391,3801,3957,0001,395
2024-05-151,4101,4451,4061,4393,1001,439
2024-05-141,4041,4201,4041,4086001,408
2024-05-131,4041,4231,3531,4237,3001,423
2024-05-101,4161,4501,4101,4187,6001,418
2024-05-091,4071,4191,3941,4012,3001,401
2024-05-081,4311,4361,4001,4082,5001,408
2024-05-071,4341,4391,4061,4382,7001,438
2024-05-021,4611,4701,4171,41711,3001,417
2024-05-011,4771,4771,4531,4602,4001,460
2024-04-301,4721,5001,4701,4724,1001,472
2024-04-261,4541,4601,4391,4425,1001,442
2024-04-251,4831,4891,4551,4565,4001,456
2024-04-241,4811,4981,4641,4726,3001,472
2024-04-231,5201,5221,4791,4795,7001,479
2024-04-221,4941,5001,4611,5007,0001,500
2024-04-191,4321,4901,4321,4888,7001,488
2024-04-181,4281,4511,4051,4304,2001,430
2024-04-171,4041,4301,3901,4306,6001,430
2024-04-161,4381,4381,4011,4106,4001,410
2024-04-151,4321,4471,4211,4398,2001,439
2024-04-121,4371,4981,4141,4528,8001,452
2024-04-111,5151,5201,4641,4648,3001,464
2024-04-101,5201,5281,5131,5207,1001,520
2024-04-091,5151,5151,4901,5158,9001,515
2024-04-081,5001,5151,4811,51510,6001,515
2024-04-051,4391,4691,4371,46314,9001,463
2024-04-041,4271,4461,4101,4447,1001,444
2024-04-031,4271,4291,4121,4175,9001,417
2024-04-021,3811,4301,3811,43017,1001,430
2024-04-011,3581,3851,3551,37910,3001,379
2024-03-291,3451,3561,3401,3483,3001,348
2024-03-281,3431,3501,3311,3434,9001,343
2024-03-271,3501,3501,3301,3434,5001,343
2024-03-261,3271,3571,3271,3506001,350
2024-03-251,3381,3451,3211,32711,2001,327
2024-03-221,3411,3411,3301,3364,8001,336
2024-03-211,3621,3661,3401,3407,7001,340
2024-03-191,3661,3681,3501,3602,3001,360
2024-03-181,3491,3781,3461,37015,7001,370
2024-03-151,3081,3411,3081,3416,8001,341
2024-03-141,3051,3091,3031,3089001,308
2024-03-131,2801,3001,2801,2997,9001,299
2024-03-121,2881,3141,2841,3046,1001,304
2024-03-111,3001,3151,2871,2887,0001,288
2024-03-081,2991,3101,2901,3105,3001,310
2024-03-071,2991,3091,2851,3006,9001,300
2024-03-061,2861,3091,2861,2974,8001,297
2024-03-051,2901,3041,2801,2868,6001,286
2024-03-041,3101,3101,2901,3085,1001,308
2024-03-011,3101,3131,2871,2919,0001,291
2024-02-291,3111,3111,2951,3064,0001,306
2024-02-281,2711,3001,2711,3004,8001,300
2024-02-271,2831,2921,2671,2797,0001,279
2024-02-261,2631,2871,2451,27310,9001,273
2024-02-221,2631,2631,2431,2474,6001,247
2024-02-211,2421,2651,2261,2534,2001,253
2024-02-201,2601,2661,2451,2662,6001,266
2024-02-191,2281,2731,2281,2605,2001,260
2024-02-161,2211,2581,2051,2378,5001,237
2024-02-151,2051,2311,2051,2312,8001,231
2024-02-141,2411,2431,2011,2086,3001,208
2024-02-131,2681,2681,2221,25115,3001,251
2024-02-091,2051,3421,1571,270101,3001,270
2024-02-081,2091,2091,1701,1995,3001,199
2024-02-071,2001,2001,1981,2002,5001,200
2024-02-061,2001,2001,1901,1905001,190
2024-02-051,1971,2041,1841,2035,6001,203
2024-02-021,2001,2071,1951,1991,5001,199
2024-02-011,1971,2001,1961,2002,4001,200
2024-01-311,1951,2051,1891,1985,8001,198
2024-01-301,1891,1981,1881,1881,7001,188
2024-01-291,2001,2001,1861,1932,3001,193
2024-01-261,1831,1911,1721,1824,7001,182
2024-01-251,1831,1921,1751,1925,3001,192
2024-01-241,1771,1891,1771,1802,4001,180
2024-01-231,1781,1821,1701,1782,9001,178
2024-01-221,1681,2001,1681,1876,9001,187
2024-01-191,1691,1711,1651,1652,4001,165
2024-01-181,1681,1681,1541,1663,2001,166
2024-01-171,1551,1731,1501,1652,4001,165
2024-01-161,1591,1591,1551,1571,9001,157
2024-01-151,1491,1551,1451,1486,3001,148
2024-01-121,1491,1491,1331,1494,6001,149
2024-01-111,1431,1521,1431,1441,1001,144
2024-01-101,1501,1541,1401,1403,4001,140
2024-01-091,1371,1521,1371,1433,6001,143
2024-01-051,1401,1461,1371,1372,7001,137
2024-01-041,1261,1401,1261,1403,8001,140

分割・併合履歴 : なし