5563 新日本電工(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 | 260 | 264 | 250 | 256 | 1,086,600 | 256 |
| 2025-04-03 | 270 | 271 | 267 | 268 | 953,900 | 268 |
| 2025-04-02 | 281 | 281 | 277 | 277 | 481,700 | 277 |
| 2025-04-01 | 282 | 282 | 279 | 279 | 385,400 | 279 |
| 2025-03-31 | 288 | 288 | 280 | 280 | 615,500 | 280 |
| 2025-03-28 | 295 | 298 | 291 | 292 | 335,900 | 292 |
| 2025-03-27 | 295 | 297 | 293 | 297 | 359,100 | 297 |
| 2025-03-26 | 294 | 296 | 291 | 296 | 252,000 | 296 |
| 2025-03-25 | 292 | 294 | 290 | 294 | 242,100 | 294 |
| 2025-03-24 | 294 | 295 | 291 | 292 | 264,400 | 292 |
| 2025-03-21 | 298 | 299 | 294 | 294 | 553,200 | 294 |
| 2025-03-19 | 299 | 301 | 297 | 299 | 474,500 | 299 |
| 2025-03-18 | 295 | 299 | 295 | 297 | 264,900 | 297 |
| 2025-03-17 | 295 | 297 | 294 | 296 | 255,500 | 296 |
| 2025-03-14 | 291 | 298 | 291 | 295 | 745,900 | 295 |
| 2025-03-13 | 291 | 294 | 290 | 292 | 401,000 | 292 |
| 2025-03-12 | 286 | 292 | 286 | 291 | 409,100 | 291 |
| 2025-03-11 | 286 | 288 | 283 | 287 | 362,600 | 287 |
| 2025-03-10 | 291 | 291 | 288 | 289 | 409,000 | 289 |
| 2025-03-07 | 286 | 292 | 282 | 292 | 495,600 | 292 |
| 2025-03-06 | 289 | 293 | 288 | 289 | 478,900 | 289 |
| 2025-03-05 | 288 | 291 | 286 | 287 | 498,300 | 287 |
| 2025-03-04 | 288 | 291 | 284 | 290 | 730,200 | 290 |
| 2025-03-03 | 281 | 295 | 281 | 294 | 1,425,300 | 294 |
| 2025-02-28 | 278 | 279 | 275 | 275 | 240,300 | 275 |
| 2025-02-27 | 274 | 278 | 273 | 278 | 259,900 | 278 |
| 2025-02-26 | 276 | 276 | 272 | 273 | 478,100 | 273 |
| 2025-02-25 | 275 | 279 | 275 | 276 | 296,400 | 276 |
| 2025-02-21 | 277 | 278 | 275 | 277 | 373,100 | 277 |
| 2025-02-20 | 280 | 280 | 276 | 277 | 296,200 | 277 |
| 2025-02-19 | 281 | 284 | 280 | 280 | 230,200 | 280 |
| 2025-02-18 | 282 | 284 | 280 | 283 | 249,600 | 283 |
| 2025-02-17 | 279 | 283 | 279 | 281 | 223,500 | 281 |
| 2025-02-14 | 282 | 283 | 278 | 278 | 297,300 | 278 |
| 2025-02-13 | 283 | 284 | 276 | 281 | 628,600 | 281 |
| 2025-02-12 | 289 | 289 | 281 | 282 | 526,000 | 282 |
| 2025-02-10 | 283 | 287 | 282 | 287 | 200,600 | 287 |
| 2025-02-07 | 284 | 286 | 282 | 284 | 256,900 | 284 |
| 2025-02-06 | 284 | 287 | 284 | 285 | 378,100 | 285 |
| 2025-02-05 | 279 | 284 | 279 | 284 | 568,500 | 284 |
| 2025-02-04 | 279 | 281 | 276 | 276 | 346,300 | 276 |
| 2025-02-03 | 277 | 278 | 273 | 275 | 425,300 | 275 |
| 2025-01-31 | 279 | 280 | 277 | 280 | 214,600 | 280 |
| 2025-01-30 | 277 | 280 | 276 | 280 | 357,800 | 280 |
| 2025-01-29 | 277 | 279 | 275 | 275 | 217,200 | 275 |
| 2025-01-28 | 278 | 279 | 276 | 278 | 247,900 | 278 |
| 2025-01-27 | 279 | 280 | 277 | 280 | 247,900 | 280 |
| 2025-01-24 | 279 | 280 | 276 | 277 | 271,800 | 277 |
| 2025-01-23 | 280 | 280 | 276 | 277 | 218,300 | 277 |
| 2025-01-22 | 280 | 282 | 278 | 280 | 352,000 | 280 |
| 2025-01-21 | 281 | 283 | 280 | 282 | 303,100 | 282 |
| 2025-01-20 | 275 | 281 | 275 | 281 | 404,200 | 281 |
| 2025-01-17 | 272 | 274 | 270 | 274 | 332,600 | 274 |
| 2025-01-16 | 275 | 277 | 273 | 273 | 237,000 | 273 |
| 2025-01-15 | 272 | 274 | 272 | 273 | 361,100 | 273 |
| 2025-01-14 | 272 | 274 | 270 | 272 | 376,100 | 272 |
| 2025-01-10 | 274 | 276 | 273 | 273 | 273,700 | 273 |
| 2025-01-09 | 277 | 277 | 274 | 274 | 528,500 | 274 |
| 2025-01-08 | 280 | 281 | 277 | 277 | 241,800 | 277 |
| 2025-01-07 | 282 | 282 | 278 | 281 | 300,200 | 281 |
| 2025-01-06 | 285 | 286 | 280 | 281 | 320,100 | 281 |
分割・併合履歴 ： [1988-06-27]1株→1.16株