5563 新日本電工(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 310 | 312 | 304 | 304 | 472,900 | 304 |
| 2024-04-24 | 314 | 315 | 311 | 313 | 193,300 | 313 |
| 2024-04-23 | 313 | 315 | 311 | 313 | 316,500 | 313 |
| 2024-04-22 | 318 | 318 | 313 | 313 | 327,300 | 313 |
| 2024-04-19 | 319 | 319 | 310 | 313 | 591,800 | 313 |
| 2024-04-18 | 323 | 324 | 318 | 322 | 426,200 | 322 |
| 2024-04-17 | 328 | 330 | 321 | 321 | 457,000 | 321 |
| 2024-04-16 | 329 | 331 | 326 | 326 | 589,400 | 326 |
| 2024-04-15 | 317 | 329 | 317 | 329 | 875,100 | 329 |
| 2024-04-12 | 327 | 327 | 319 | 320 | 493,400 | 320 |
| 2024-04-11 | 323 | 327 | 322 | 327 | 345,000 | 327 |
| 2024-04-10 | 325 | 327 | 324 | 324 | 336,900 | 324 |
| 2024-04-09 | 325 | 326 | 323 | 326 | 264,200 | 326 |
| 2024-04-08 | 326 | 326 | 322 | 323 | 313,600 | 323 |
| 2024-04-05 | 324 | 326 | 321 | 325 | 326,600 | 325 |
| 2024-04-04 | 327 | 328 | 325 | 327 | 490,200 | 327 |
| 2024-04-03 | 322 | 327 | 321 | 325 | 364,300 | 325 |
| 2024-04-02 | 323 | 328 | 322 | 324 | 435,900 | 324 |
| 2024-04-01 | 327 | 327 | 321 | 322 | 482,600 | 322 |
| 2024-03-29 | 317 | 328 | 317 | 327 | 699,500 | 327 |
| 2024-03-28 | 318 | 323 | 314 | 317 | 575,900 | 317 |
| 2024-03-27 | 316 | 317 | 314 | 315 | 301,500 | 315 |
| 2024-03-26 | 313 | 315 | 312 | 314 | 249,400 | 314 |
| 2024-03-25 | 318 | 318 | 312 | 313 | 450,200 | 313 |
| 2024-03-22 | 319 | 320 | 317 | 319 | 414,000 | 319 |
| 2024-03-21 | 323 | 324 | 317 | 317 | 684,600 | 317 |
| 2024-03-19 | 316 | 321 | 314 | 321 | 667,900 | 321 |
| 2024-03-18 | 318 | 322 | 314 | 315 | 786,600 | 315 |
| 2024-03-15 | 316 | 318 | 313 | 316 | 506,300 | 316 |
| 2024-03-14 | 311 | 318 | 310 | 317 | 840,900 | 317 |
| 2024-03-13 | 309 | 312 | 307 | 310 | 508,300 | 310 |
| 2024-03-12 | 303 | 309 | 299 | 309 | 552,900 | 309 |
| 2024-03-11 | 309 | 309 | 300 | 303 | 567,000 | 303 |
| 2024-03-08 | 301 | 311 | 301 | 309 | 1,033,800 | 309 |
| 2024-03-07 | 304 | 308 | 302 | 304 | 901,400 | 304 |
| 2024-03-06 | 299 | 304 | 298 | 302 | 520,900 | 302 |
| 2024-03-05 | 296 | 302 | 295 | 301 | 489,800 | 301 |
| 2024-03-04 | 300 | 300 | 294 | 296 | 547,400 | 296 |
| 2024-03-01 | 299 | 302 | 297 | 299 | 439,600 | 299 |
| 2024-02-29 | 301 | 302 | 298 | 300 | 298,900 | 300 |
| 2024-02-28 | 298 | 305 | 297 | 301 | 472,700 | 301 |
| 2024-02-27 | 299 | 301 | 297 | 297 | 291,600 | 297 |
| 2024-02-26 | 301 | 301 | 297 | 297 | 290,600 | 297 |
| 2024-02-22 | 299 | 302 | 297 | 301 | 444,500 | 301 |
| 2024-02-21 | 300 | 302 | 297 | 299 | 343,800 | 299 |
| 2024-02-20 | 305 | 305 | 302 | 302 | 316,200 | 302 |
| 2024-02-19 | 300 | 305 | 300 | 304 | 537,800 | 304 |
| 2024-02-16 | 296 | 301 | 296 | 300 | 617,000 | 300 |
| 2024-02-15 | 298 | 299 | 290 | 296 | 682,600 | 296 |
| 2024-02-14 | 299 | 302 | 296 | 299 | 722,700 | 299 |
| 2024-02-13 | 309 | 310 | 300 | 302 | 1,520,600 | 302 |
| 2024-02-09 | 286 | 309 | 282 | 307 | 3,565,900 | 307 |
| 2024-02-08 | 284 | 284 | 278 | 281 | 788,900 | 281 |
| 2024-02-07 | 281 | 284 | 280 | 283 | 469,500 | 283 |
| 2024-02-06 | 284 | 285 | 281 | 281 | 509,000 | 281 |
| 2024-02-05 | 286 | 287 | 284 | 286 | 266,400 | 286 |
| 2024-02-02 | 286 | 287 | 283 | 284 | 448,500 | 284 |
| 2024-02-01 | 289 | 290 | 286 | 286 | 362,800 | 286 |
| 2024-01-31 | 289 | 291 | 286 | 291 | 424,000 | 291 |
| 2024-01-30 | 292 | 294 | 291 | 291 | 402,700 | 291 |
| 2024-01-29 | 289 | 293 | 287 | 291 | 580,400 | 291 |
| 2024-01-26 | 290 | 290 | 286 | 287 | 318,900 | 287 |
| 2024-01-25 | 287 | 290 | 286 | 289 | 261,200 | 289 |
| 2024-01-24 | 289 | 290 | 286 | 286 | 312,500 | 286 |
| 2024-01-23 | 294 | 296 | 288 | 289 | 680,300 | 289 |
| 2024-01-22 | 290 | 294 | 289 | 294 | 719,900 | 294 |
| 2024-01-19 | 287 | 290 | 285 | 288 | 514,700 | 288 |
| 2024-01-18 | 283 | 286 | 283 | 284 | 322,000 | 284 |
| 2024-01-17 | 284 | 288 | 283 | 283 | 749,700 | 283 |
| 2024-01-16 | 284 | 286 | 281 | 282 | 535,900 | 282 |
| 2024-01-15 | 280 | 283 | 279 | 283 | 537,500 | 283 |
| 2024-01-12 | 281 | 282 | 277 | 280 | 614,200 | 280 |
| 2024-01-11 | 281 | 283 | 280 | 280 | 711,500 | 280 |
| 2024-01-10 | 279 | 280 | 278 | 279 | 573,700 | 279 |
| 2024-01-09 | 282 | 283 | 279 | 280 | 621,500 | 280 |
| 2024-01-05 | 282 | 283 | 279 | 280 | 896,900 | 280 |
| 2024-01-04 | 276 | 284 | 275 | 283 | 497,600 | 283 |
分割・併合履歴 ： [1988-06-27]1株→1.16株
