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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,316 | 1,316 | 1,307 | 1,311 | 1,700 | 1,311 |
| 2024-07-25 | 1,321 | 1,328 | 1,304 | 1,306 | 3,500 | 1,306 |
| 2024-07-24 | 1,336 | 1,336 | 1,325 | 1,327 | 1,600 | 1,327 |
| 2024-07-23 | 1,335 | 1,335 | 1,325 | 1,327 | 1,000 | 1,327 |
| 2024-07-22 | 1,342 | 1,342 | 1,320 | 1,330 | 4,700 | 1,330 |
| 2024-07-19 | 1,356 | 1,356 | 1,339 | 1,345 | 2,500 | 1,345 |
| 2024-07-18 | 1,352 | 1,368 | 1,350 | 1,356 | 1,600 | 1,356 |
| 2024-07-17 | 1,367 | 1,370 | 1,361 | 1,367 | 3,700 | 1,367 |
| 2024-07-16 | 1,361 | 1,367 | 1,361 | 1,367 | 1,700 | 1,367 |
| 2024-07-12 | 1,363 | 1,365 | 1,356 | 1,361 | 2,200 | 1,361 |
| 2024-07-11 | 1,354 | 1,365 | 1,352 | 1,364 | 1,800 | 1,364 |
| 2024-07-10 | 1,347 | 1,363 | 1,340 | 1,351 | 3,900 | 1,351 |
| 2024-07-09 | 1,343 | 1,349 | 1,337 | 1,340 | 2,100 | 1,340 |
| 2024-07-08 | 1,341 | 1,342 | 1,332 | 1,335 | 2,700 | 1,335 |
| 2024-07-05 | 1,342 | 1,348 | 1,336 | 1,336 | 700 | 1,336 |
| 2024-07-04 | 1,350 | 1,353 | 1,333 | 1,349 | 2,400 | 1,349 |
| 2024-07-03 | 1,341 | 1,350 | 1,333 | 1,346 | 2,600 | 1,346 |
| 2024-07-02 | 1,338 | 1,342 | 1,328 | 1,331 | 4,700 | 1,331 |
| 2024-07-01 | 1,345 | 1,346 | 1,337 | 1,338 | 1,800 | 1,338 |
| 2024-06-28 | 1,359 | 1,395 | 1,349 | 1,351 | 3,600 | 1,351 |
| 2024-06-27 | 1,336 | 1,360 | 1,333 | 1,355 | 5,000 | 1,355 |
| 2024-06-26 | 1,335 | 1,350 | 1,334 | 1,337 | 3,400 | 1,337 |
| 2024-06-25 | 1,341 | 1,346 | 1,332 | 1,335 | 3,600 | 1,335 |
| 2024-06-24 | 1,337 | 1,352 | 1,331 | 1,339 | 700 | 1,339 |
| 2024-06-21 | 1,334 | 1,345 | 1,329 | 1,329 | 1,500 | 1,329 |
| 2024-06-20 | 1,338 | 1,339 | 1,312 | 1,334 | 3,500 | 1,334 |
| 2024-06-19 | 1,350 | 1,352 | 1,335 | 1,338 | 1,200 | 1,338 |
| 2024-06-18 | 1,350 | 1,350 | 1,330 | 1,340 | 1,400 | 1,340 |
| 2024-06-17 | 1,321 | 1,348 | 1,308 | 1,340 | 3,500 | 1,340 |
| 2024-06-14 | 1,337 | 1,341 | 1,315 | 1,332 | 3,500 | 1,332 |
| 2024-06-13 | 1,355 | 1,355 | 1,337 | 1,337 | 4,400 | 1,337 |
| 2024-06-12 | 1,373 | 1,373 | 1,356 | 1,365 | 1,600 | 1,365 |
| 2024-06-11 | 1,340 | 1,382 | 1,340 | 1,382 | 1,600 | 1,382 |
| 2024-06-10 | 1,337 | 1,340 | 1,336 | 1,336 | 1,600 | 1,336 |
| 2024-06-07 | 1,341 | 1,349 | 1,336 | 1,337 | 3,400 | 1,337 |
| 2024-06-06 | 1,366 | 1,373 | 1,350 | 1,350 | 4,900 | 1,350 |
| 2024-06-05 | 1,365 | 1,425 | 1,365 | 1,375 | 4,700 | 1,375 |
| 2024-06-04 | 1,390 | 1,390 | 1,374 | 1,379 | 2,200 | 1,379 |
| 2024-06-03 | 1,404 | 1,415 | 1,386 | 1,399 | 3,700 | 1,399 |
| 2024-05-31 | 1,400 | 1,416 | 1,395 | 1,397 | 1,700 | 1,397 |
| 2024-05-30 | 1,400 | 1,417 | 1,396 | 1,401 | 1,800 | 1,401 |
| 2024-05-29 | 1,425 | 1,430 | 1,425 | 1,430 | 700 | 1,430 |
| 2024-05-28 | 1,426 | 1,435 | 1,419 | 1,431 | 3,900 | 1,431 |
| 2024-05-27 | 1,398 | 1,430 | 1,385 | 1,385 | 1,700 | 1,385 |
| 2024-05-24 | 1,399 | 1,399 | 1,370 | 1,395 | 2,300 | 1,395 |
| 2024-05-23 | 1,399 | 1,415 | 1,361 | 1,404 | 5,100 | 1,404 |
| 2024-05-22 | 1,396 | 1,400 | 1,365 | 1,400 | 4,800 | 1,400 |
| 2024-05-21 | 1,409 | 1,416 | 1,396 | 1,396 | 2,500 | 1,396 |
| 2024-05-20 | 1,400 | 1,422 | 1,399 | 1,418 | 1,500 | 1,418 |
| 2024-05-17 | 1,395 | 1,414 | 1,395 | 1,400 | 3,800 | 1,400 |
| 2024-05-16 | 1,439 | 1,439 | 1,380 | 1,395 | 7,000 | 1,395 |
| 2024-05-15 | 1,410 | 1,445 | 1,406 | 1,439 | 3,100 | 1,439 |
| 2024-05-14 | 1,404 | 1,420 | 1,404 | 1,408 | 600 | 1,408 |
| 2024-05-13 | 1,404 | 1,423 | 1,353 | 1,423 | 7,300 | 1,423 |
| 2024-05-10 | 1,416 | 1,450 | 1,410 | 1,418 | 7,600 | 1,418 |
| 2024-05-09 | 1,407 | 1,419 | 1,394 | 1,401 | 2,300 | 1,401 |
| 2024-05-08 | 1,431 | 1,436 | 1,400 | 1,408 | 2,500 | 1,408 |
| 2024-05-07 | 1,434 | 1,439 | 1,406 | 1,438 | 2,700 | 1,438 |
| 2024-05-02 | 1,461 | 1,470 | 1,417 | 1,417 | 11,300 | 1,417 |
| 2024-05-01 | 1,477 | 1,477 | 1,453 | 1,460 | 2,400 | 1,460 |
| 2024-04-30 | 1,472 | 1,500 | 1,470 | 1,472 | 4,100 | 1,472 |
| 2024-04-26 | 1,454 | 1,460 | 1,439 | 1,442 | 5,100 | 1,442 |
| 2024-04-25 | 1,483 | 1,489 | 1,455 | 1,456 | 5,400 | 1,456 |
| 2024-04-24 | 1,481 | 1,498 | 1,464 | 1,472 | 6,300 | 1,472 |
| 2024-04-23 | 1,520 | 1,522 | 1,479 | 1,479 | 5,700 | 1,479 |
| 2024-04-22 | 1,494 | 1,500 | 1,461 | 1,500 | 7,000 | 1,500 |
| 2024-04-19 | 1,432 | 1,490 | 1,432 | 1,488 | 8,700 | 1,488 |
| 2024-04-18 | 1,428 | 1,451 | 1,405 | 1,430 | 4,200 | 1,430 |
| 2024-04-17 | 1,404 | 1,430 | 1,390 | 1,430 | 6,600 | 1,430 |
| 2024-04-16 | 1,438 | 1,438 | 1,401 | 1,410 | 6,400 | 1,410 |
| 2024-04-15 | 1,432 | 1,447 | 1,421 | 1,439 | 8,200 | 1,439 |
| 2024-04-12 | 1,437 | 1,498 | 1,414 | 1,452 | 8,800 | 1,452 |
| 2024-04-11 | 1,515 | 1,520 | 1,464 | 1,464 | 8,300 | 1,464 |
| 2024-04-10 | 1,520 | 1,528 | 1,513 | 1,520 | 7,100 | 1,520 |
| 2024-04-09 | 1,515 | 1,515 | 1,490 | 1,515 | 8,900 | 1,515 |
| 2024-04-08 | 1,500 | 1,515 | 1,481 | 1,515 | 10,600 | 1,515 |
| 2024-04-05 | 1,439 | 1,469 | 1,437 | 1,463 | 14,900 | 1,463 |
| 2024-04-04 | 1,427 | 1,446 | 1,410 | 1,444 | 7,100 | 1,444 |
| 2024-04-03 | 1,427 | 1,429 | 1,412 | 1,417 | 5,900 | 1,417 |
| 2024-04-02 | 1,381 | 1,430 | 1,381 | 1,430 | 17,100 | 1,430 |
| 2024-04-01 | 1,358 | 1,385 | 1,355 | 1,379 | 10,300 | 1,379 |
| 2024-03-29 | 1,345 | 1,356 | 1,340 | 1,348 | 3,300 | 1,348 |
| 2024-03-28 | 1,343 | 1,350 | 1,331 | 1,343 | 4,900 | 1,343 |
| 2024-03-27 | 1,350 | 1,350 | 1,330 | 1,343 | 4,500 | 1,343 |
| 2024-03-26 | 1,327 | 1,357 | 1,327 | 1,350 | 600 | 1,350 |
| 2024-03-25 | 1,338 | 1,345 | 1,321 | 1,327 | 11,200 | 1,327 |
| 2024-03-22 | 1,341 | 1,341 | 1,330 | 1,336 | 4,800 | 1,336 |
| 2024-03-21 | 1,362 | 1,366 | 1,340 | 1,340 | 7,700 | 1,340 |
| 2024-03-19 | 1,366 | 1,368 | 1,350 | 1,360 | 2,300 | 1,360 |
| 2024-03-18 | 1,349 | 1,378 | 1,346 | 1,370 | 15,700 | 1,370 |
| 2024-03-15 | 1,308 | 1,341 | 1,308 | 1,341 | 6,800 | 1,341 |
| 2024-03-14 | 1,305 | 1,309 | 1,303 | 1,308 | 900 | 1,308 |
| 2024-03-13 | 1,280 | 1,300 | 1,280 | 1,299 | 7,900 | 1,299 |
| 2024-03-12 | 1,288 | 1,314 | 1,284 | 1,304 | 6,100 | 1,304 |
| 2024-03-11 | 1,300 | 1,315 | 1,287 | 1,288 | 7,000 | 1,288 |
| 2024-03-08 | 1,299 | 1,310 | 1,290 | 1,310 | 5,300 | 1,310 |
| 2024-03-07 | 1,299 | 1,309 | 1,285 | 1,300 | 6,900 | 1,300 |
| 2024-03-06 | 1,286 | 1,309 | 1,286 | 1,297 | 4,800 | 1,297 |
| 2024-03-05 | 1,290 | 1,304 | 1,280 | 1,286 | 8,600 | 1,286 |
| 2024-03-04 | 1,310 | 1,310 | 1,290 | 1,308 | 5,100 | 1,308 |
| 2024-03-01 | 1,310 | 1,313 | 1,287 | 1,291 | 9,000 | 1,291 |
| 2024-02-29 | 1,311 | 1,311 | 1,295 | 1,306 | 4,000 | 1,306 |
| 2024-02-28 | 1,271 | 1,300 | 1,271 | 1,300 | 4,800 | 1,300 |
| 2024-02-27 | 1,283 | 1,292 | 1,267 | 1,279 | 7,000 | 1,279 |
| 2024-02-26 | 1,263 | 1,287 | 1,245 | 1,273 | 10,900 | 1,273 |
| 2024-02-22 | 1,263 | 1,263 | 1,243 | 1,247 | 4,600 | 1,247 |
| 2024-02-21 | 1,242 | 1,265 | 1,226 | 1,253 | 4,200 | 1,253 |
| 2024-02-20 | 1,260 | 1,266 | 1,245 | 1,266 | 2,600 | 1,266 |
| 2024-02-19 | 1,228 | 1,273 | 1,228 | 1,260 | 5,200 | 1,260 |
| 2024-02-16 | 1,221 | 1,258 | 1,205 | 1,237 | 8,500 | 1,237 |
| 2024-02-15 | 1,205 | 1,231 | 1,205 | 1,231 | 2,800 | 1,231 |
| 2024-02-14 | 1,241 | 1,243 | 1,201 | 1,208 | 6,300 | 1,208 |
| 2024-02-13 | 1,268 | 1,268 | 1,222 | 1,251 | 15,300 | 1,251 |
| 2024-02-09 | 1,205 | 1,342 | 1,157 | 1,270 | 101,300 | 1,270 |
| 2024-02-08 | 1,209 | 1,209 | 1,170 | 1,199 | 5,300 | 1,199 |
| 2024-02-07 | 1,200 | 1,200 | 1,198 | 1,200 | 2,500 | 1,200 |
| 2024-02-06 | 1,200 | 1,200 | 1,190 | 1,190 | 500 | 1,190 |
| 2024-02-05 | 1,197 | 1,204 | 1,184 | 1,203 | 5,600 | 1,203 |
| 2024-02-02 | 1,200 | 1,207 | 1,195 | 1,199 | 1,500 | 1,199 |
| 2024-02-01 | 1,197 | 1,200 | 1,196 | 1,200 | 2,400 | 1,200 |
| 2024-01-31 | 1,195 | 1,205 | 1,189 | 1,198 | 5,800 | 1,198 |
| 2024-01-30 | 1,189 | 1,198 | 1,188 | 1,188 | 1,700 | 1,188 |
| 2024-01-29 | 1,200 | 1,200 | 1,186 | 1,193 | 2,300 | 1,193 |
| 2024-01-26 | 1,183 | 1,191 | 1,172 | 1,182 | 4,700 | 1,182 |
| 2024-01-25 | 1,183 | 1,192 | 1,175 | 1,192 | 5,300 | 1,192 |
| 2024-01-24 | 1,177 | 1,189 | 1,177 | 1,180 | 2,400 | 1,180 |
| 2024-01-23 | 1,178 | 1,182 | 1,170 | 1,178 | 2,900 | 1,178 |
| 2024-01-22 | 1,168 | 1,200 | 1,168 | 1,187 | 6,900 | 1,187 |
| 2024-01-19 | 1,169 | 1,171 | 1,165 | 1,165 | 2,400 | 1,165 |
| 2024-01-18 | 1,168 | 1,168 | 1,154 | 1,166 | 3,200 | 1,166 |
| 2024-01-17 | 1,155 | 1,173 | 1,150 | 1,165 | 2,400 | 1,165 |
| 2024-01-16 | 1,159 | 1,159 | 1,155 | 1,157 | 1,900 | 1,157 |
| 2024-01-15 | 1,149 | 1,155 | 1,145 | 1,148 | 6,300 | 1,148 |
| 2024-01-12 | 1,149 | 1,149 | 1,133 | 1,149 | 4,600 | 1,149 |
| 2024-01-11 | 1,143 | 1,152 | 1,143 | 1,144 | 1,100 | 1,144 |
| 2024-01-10 | 1,150 | 1,154 | 1,140 | 1,140 | 3,400 | 1,140 |
| 2024-01-09 | 1,137 | 1,152 | 1,137 | 1,143 | 3,600 | 1,143 |
| 2024-01-05 | 1,140 | 1,146 | 1,137 | 1,137 | 2,700 | 1,137 |
| 2024-01-04 | 1,126 | 1,140 | 1,126 | 1,140 | 3,800 | 1,140 |
分割・併合履歴 ： なし
