日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

新晃工業(6458)の株価時系列情報

新晃工業(6458)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 3,880 3,895 3,780 3,810 83,200
2024/03/27 3,905 3,955 3,885 3,920 92,000
2024/03/26 3,800 3,900 3,800 3,840 117,300
2024/03/25 3,810 3,855 3,775 3,780 101,200
2024/03/22 3,845 3,875 3,815 3,855 83,100
2024/03/21 3,700 3,805 3,690 3,790 132,400
2024/03/19 3,535 3,610 3,480 3,610 114,000
2024/03/18 3,535 3,560 3,465 3,535 91,300
2024/03/15 3,465 3,500 3,415 3,480 66,900
2024/03/14 3,455 3,465 3,340 3,450 89,900
2024/03/13 3,500 3,500 3,395 3,455 111,300
2024/03/12 3,270 3,470 3,270 3,470 178,200
2024/03/11 3,230 3,275 3,200 3,255 89,900
2024/03/08 3,155 3,300 3,155 3,230 93,900
2024/03/07 3,200 3,240 3,170 3,195 68,200
2024/03/06 3,180 3,250 3,155 3,200 68,600
2024/03/05 3,195 3,280 3,180 3,240 81,600
2024/03/04 3,235 3,235 3,170 3,210 85,900
2024/03/01 3,370 3,370 3,235 3,260 94,000
2024/02/29 3,205 3,365 3,205 3,350 63,000
2024/02/28 3,210 3,255 3,200 3,245 49,200
2024/02/27 3,300 3,305 3,230 3,230 77,500
2024/02/26 3,160 3,210 3,125 3,190 77,100
2024/02/22 3,150 3,195 3,090 3,125 130,500
2024/02/21 3,210 3,250 3,150 3,170 81,800
2024/02/20 3,070 3,160 3,070 3,145 60,600
2024/02/19 3,045 3,090 3,030 3,085 51,100
2024/02/16 2,981 3,105 2,966 3,045 125,000
2024/02/15 3,030 3,060 2,919 2,945 79,700
2024/02/14 2,959 3,040 2,931 3,005 96,500
2024/02/13 2,906 3,020 2,856 2,999 109,100
2024/02/09 2,912 3,100 2,850 2,887 225,400
2024/02/08 2,980 2,997 2,905 2,956 125,900
2024/02/07 2,919 2,947 2,900 2,936 49,000
2024/02/06 2,987 2,995 2,948 2,948 50,500
2024/02/05 3,020 3,045 2,975 3,010 69,100
2024/02/02 3,050 3,050 2,966 3,010 48,500
2024/02/01 3,030 3,100 3,020 3,050 42,900
2024/01/31 2,993 3,070 2,985 3,060 41,600
2024/01/30 3,120 3,120 2,990 3,000 87,900
2024/01/29 2,998 3,105 2,991 3,090 82,600
2024/01/26 3,030 3,065 2,998 3,000 78,500
2024/01/25 2,941 3,030 2,941 3,020 81,900
2024/01/24 2,915 2,952 2,899 2,940 40,700
2024/01/23 2,933 2,958 2,914 2,931 37,000
2024/01/22 2,891 2,922 2,875 2,913 31,500
2024/01/19 2,858 2,866 2,764 2,861 122,300
2024/01/18 2,819 2,875 2,819 2,850 42,100
2024/01/17 2,867 2,869 2,821 2,830 81,700
2024/01/16 2,960 2,974 2,817 2,817 83,700
2024/01/15 2,913 2,972 2,904 2,959 68,800
2024/01/12 2,916 2,957 2,878 2,929 97,100
2024/01/11 2,865 2,940 2,865 2,928 103,500
2024/01/10 2,828 2,886 2,809 2,867 95,700
2024/01/09 2,812 2,878 2,796 2,878 103,000
2024/01/05 2,744 2,780 2,730 2,755 72,200
2024/01/04 2,664 2,710 2,641 2,702 43,200
2023/12/29 2,600 2,673 2,597 2,670 92,500
2023/12/28 2,630 2,645 2,577 2,600 60,500
2023/12/27 2,590 2,642 2,587 2,629 66,000
2023/12/26 2,588 2,601 2,556 2,588 44,900
2023/12/25 2,579 2,617 2,579 2,587 51,900
2023/12/22 2,511 2,565 2,511 2,565 58,400
2023/12/21 2,560 2,566 2,509 2,511 94,500
2023/12/20 2,566 2,619 2,566 2,610 56,400
2023/12/19 2,557 2,580 2,539 2,565 69,800
2023/12/18 2,494 2,553 2,494 2,541 91,800
2023/12/15 2,486 2,528 2,480 2,512 59,000
2023/12/14 2,456 2,472 2,428 2,450 70,000
2023/12/13 2,423 2,443 2,395 2,438 58,700
2023/12/12 2,488 2,496 2,390 2,409 80,500
2023/12/11 2,515 2,531 2,453 2,488 95,100
2023/12/08 2,501 2,535 2,474 2,493 80,400
2023/12/07 2,530 2,543 2,523 2,534 47,900
2023/12/06 2,480 2,569 2,469 2,569 107,800
2023/12/05 2,484 2,499 2,426 2,430 83,600
2023/12/04 2,532 2,540 2,456 2,511 73,300
2023/12/01 2,496 2,530 2,480 2,521 78,000
2023/11/30 2,400 2,479 2,397 2,479 78,900
2023/11/29 2,391 2,404 2,360 2,400 63,700
2023/11/28 2,459 2,465 2,387 2,418 101,900
2023/11/27 2,411 2,439 2,396 2,439 45,600
2023/11/24 2,428 2,428 2,391 2,392 41,200
2023/11/22 2,364 2,414 2,357 2,408 56,400
2023/11/21 2,406 2,435 2,390 2,414 66,200
2023/11/20 2,494 2,499 2,390 2,395 101,000
2023/11/17 2,539 2,569 2,501 2,518 44,000
2023/11/16 2,530 2,544 2,483 2,544 30,100
2023/11/15 2,580 2,603 2,510 2,532 91,500
2023/11/14 2,600 2,600 2,538 2,541 78,600
2023/11/13 2,707 2,764 2,613 2,620 160,400
2023/11/10 2,649 2,719 2,641 2,707 155,300
2023/11/09 2,500 2,600 2,442 2,599 303,900
2023/11/08 2,350 2,355 2,316 2,328 96,000
2023/11/07 2,324 2,349 2,303 2,339 34,900
2023/11/06 2,317 2,343 2,317 2,332 37,800
2023/11/02 2,290 2,308 2,276 2,296 47,600
2023/11/01 2,249 2,287 2,244 2,287 55,600
2023/10/31 2,180 2,208 2,167 2,204 29,200
2023/10/30 2,157 2,175 2,145 2,174 39,500
2023/10/27 2,132 2,171 2,119 2,170 60,300
2023/10/26 2,142 2,155 2,099 2,125 50,000
2023/10/25 2,116 2,139 2,104 2,135 40,500
2023/10/24 2,114 2,116 2,048 2,108 54,600
2023/10/23 2,139 2,150 2,114 2,114 40,400
2023/10/20 2,103 2,168 2,103 2,153 40,300
2023/10/19 2,131 2,144 2,114 2,134 72,700
2023/10/18 2,167 2,176 2,136 2,171 57,400
2023/10/17 2,175 2,208 2,124 2,164 64,200
2023/10/16 2,164 2,194 2,152 2,176 60,800
2023/10/13 2,213 2,251 2,206 2,221 45,600
2023/10/12 2,200 2,249 2,192 2,249 48,100
2023/10/11 2,182 2,208 2,174 2,196 69,200
2023/10/10 2,148 2,199 2,148 2,192 39,600
2023/10/06 2,129 2,148 2,097 2,125 60,800
2023/10/05 2,150 2,161 2,116 2,129 67,000
2023/10/04 2,178 2,184 2,115 2,115 69,100
2023/10/03 2,242 2,242 2,188 2,203 84,100
2023/10/02 2,229 2,266 2,221 2,240 62,400
2023/09/29 2,200 2,243 2,189 2,211 86,800
2023/09/28 2,100 2,178 2,100 2,168 65,800
2023/09/27 2,085 2,132 2,071 2,129 105,100
2023/09/26 2,081 2,097 2,071 2,085 42,600
2023/09/25 2,071 2,095 2,056 2,082 37,400
2023/09/22 2,063 2,081 2,053 2,068 46,600
2023/09/21 2,070 2,095 2,070 2,086 32,500
2023/09/20 2,090 2,097 2,075 2,075 35,600
2023/09/19 2,100 2,100 2,074 2,098 35,700
2023/09/15 2,098 2,125 2,093 2,122 43,100
2023/09/14 2,074 2,095 2,067 2,091 26,100
2023/09/13 2,078 2,078 2,068 2,073 22,400
2023/09/12 2,056 2,080 2,056 2,074 13,500
2023/09/11 2,080 2,086 2,054 2,067 24,800
2023/09/08 2,074 2,088 2,072 2,075 47,000
2023/09/07 2,077 2,106 2,075 2,099 28,500
2023/09/06 2,081 2,084 2,060 2,078 30,700
2023/09/05 2,085 2,110 2,076 2,104 37,600
2023/09/04 2,050 2,086 2,050 2,080 36,400
2023/09/01 2,024 2,044 2,024 2,044 23,200
2023/08/31 2,015 2,021 2,003 2,015 39,500
2023/08/30 2,000 2,014 1,990 2,003 38,300
2023/08/29 1,987 1,997 1,976 1,989 30,700
2023/08/28 1,948 1,990 1,942 1,987 28,600
2023/08/25 1,913 1,935 1,907 1,933 27,500
2023/08/24 1,891 1,922 1,876 1,920 29,200
2023/08/23 1,851 1,902 1,851 1,901 20,700
2023/08/22 1,855 1,861 1,835 1,857 17,300
2023/08/21 1,881 1,885 1,850 1,850 27,800
2023/08/18 1,878 1,892 1,874 1,880 34,000
2023/08/17 1,900 1,903 1,892 1,898 19,400
2023/08/16 1,908 1,909 1,887 1,900 30,500
2023/08/15 1,903 1,915 1,903 1,908 18,800
2023/08/14 1,911 1,930 1,898 1,903 28,200
2023/08/10 1,901 1,911 1,891 1,904 35,500
2023/08/09 1,980 1,980 1,868 1,912 104,700
2023/08/08 1,950 1,970 1,944 1,950 36,500
2023/08/07 1,902 1,927 1,895 1,923 30,100
2023/08/04 1,890 1,906 1,890 1,902 16,000
2023/08/03 1,915 1,930 1,898 1,903 46,600
2023/08/02 1,941 1,964 1,931 1,937 33,400
2023/08/01 1,976 1,976 1,936 1,961 29,400
2023/07/31 1,959 1,985 1,957 1,966 33,900
2023/07/28 1,896 1,925 1,886 1,921 50,400
2023/07/27 1,912 1,912 1,900 1,908 23,500
2023/07/26 1,930 1,941 1,912 1,925 34,700
2023/07/25 1,917 1,929 1,910 1,923 30,900
2023/07/24 1,917 1,917 1,888 1,913 38,300
2023/07/21 1,916 1,921 1,890 1,900 34,700
2023/07/20 1,921 1,923 1,892 1,900 42,300
2023/07/19 1,912 1,925 1,898 1,911 67,200
2023/07/18 1,891 1,922 1,891 1,912 28,900
2023/07/14 1,915 1,929 1,900 1,913 30,100
2023/07/13 1,958 1,965 1,893 1,915 66,800
2023/07/12 1,994 1,998 1,934 1,942 55,500
2023/07/11 2,017 2,020 1,996 2,002 32,400
2023/07/10 2,024 2,032 2,001 2,003 48,200
2023/07/07 2,016 2,026 1,996 2,015 37,400
2023/07/06 2,006 2,052 2,001 2,040 33,600
2023/07/05 2,038 2,048 2,027 2,027 23,700
2023/07/04 2,099 2,101 2,068 2,070 28,800
2023/07/03 2,088 2,121 2,088 2,107 21,800
2023/06/30 2,096 2,097 2,071 2,088 36,800
2023/06/29 2,120 2,134 2,095 2,102 37,300
2023/06/28 2,100 2,125 2,096 2,120 43,600
2023/06/27 2,089 2,106 2,067 2,097 32,300
2023/06/26 2,108 2,113 2,055 2,090 23,600
2023/06/23 2,141 2,149 2,086 2,097 31,100
2023/06/22 2,168 2,174 2,139 2,141 47,200
2023/06/21 2,135 2,185 2,135 2,168 68,400
2023/06/20 2,119 2,126 2,109 2,125 27,100
2023/06/19 2,095 2,124 2,090 2,123 35,000
2023/06/16 2,108 2,122 2,088 2,090 58,500
2023/06/15 2,060 2,118 2,060 2,106 49,100
2023/06/14 2,085 2,090 2,048 2,052 46,800
2023/06/13 2,070 2,090 2,069 2,083 52,900
2023/06/12 2,061 2,067 2,045 2,066 44,700
2023/06/09 2,062 2,095 2,049 2,069 96,400
2023/06/08 2,005 2,038 2,005 2,034 50,200
2023/06/07 2,020 2,038 2,007 2,010 57,200
2023/06/06 1,985 2,014 1,985 2,014 50,200

このページの先頭へ