5542 新報国マテリアル(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 765 | 777 | 742 | 753 | 15,500 | 753 |
| 2026-02-05 | 770 | 777 | 766 | 766 | 13,000 | 766 |
| 2026-02-04 | 764 | 773 | 764 | 771 | 4,800 | 771 |
| 2026-02-03 | 769 | 773 | 760 | 766 | 9,400 | 766 |
| 2026-02-02 | 769 | 770 | 760 | 761 | 4,400 | 761 |
| 2026-01-30 | 773 | 774 | 755 | 768 | 4,700 | 768 |
| 2026-01-29 | 755 | 767 | 755 | 761 | 5,400 | 761 |
| 2026-01-28 | 761 | 774 | 759 | 762 | 3,800 | 762 |
| 2026-01-27 | 763 | 764 | 760 | 762 | 1,300 | 762 |
| 2026-01-26 | 769 | 769 | 760 | 763 | 7,600 | 763 |
| 2026-01-23 | 774 | 779 | 769 | 769 | 5,600 | 769 |
| 2026-01-22 | 763 | 779 | 761 | 769 | 9,300 | 769 |
| 2026-01-21 | 764 | 771 | 759 | 766 | 11,400 | 766 |
| 2026-01-20 | 782 | 786 | 766 | 786 | 8,300 | 786 |
| 2026-01-19 | 778 | 789 | 777 | 789 | 8,900 | 789 |
| 2026-01-16 | 765 | 784 | 759 | 778 | 22,100 | 778 |
| 2026-01-15 | 753 | 763 | 745 | 759 | 16,700 | 759 |
| 2026-01-14 | 744 | 753 | 741 | 747 | 17,500 | 747 |
| 2026-01-13 | 739 | 742 | 735 | 739 | 15,000 | 739 |
| 2026-01-09 | 734 | 736 | 729 | 734 | 13,100 | 734 |
| 2026-01-08 | 732 | 739 | 727 | 729 | 9,900 | 729 |
| 2026-01-07 | 731 | 732 | 726 | 732 | 5,500 | 732 |
| 2026-01-06 | 732 | 735 | 726 | 730 | 7,600 | 730 |
| 2026-01-05 | 730 | 732 | 729 | 731 | 6,000 | 731 |
分割・併合履歴 ： [2024-12-27]1株→2株