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 |
---|---|---|---|---|---|---|
2025-02-12 | 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