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
2024-02-221,2631,2631,2431,2474,6001,247
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