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

新光電気工業(6967)の株価時系列情報

新光電気工業(6967)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
2013/12/30 875 880 870 872 846,000
2013/12/27 859 862 847 860 574,700
2013/12/26 845 854 845 854 679,300
2013/12/25 846 852 837 840 688,900
2013/12/24 835 852 833 846 905,800
2013/12/20 825 838 823 835 862,800
2013/12/19 821 831 821 826 844,500
2013/12/18 815 821 811 813 1,197,600
2013/12/17 823 827 809 821 796,100
2013/12/16 837 839 820 821 837,300
2013/12/13 841 846 832 837 1,076,900
2013/12/12 835 836 821 835 1,336,600
2013/12/11 840 845 832 835 1,427,700
2013/12/10 867 868 856 860 927,800
2013/12/09 859 867 853 867 1,092,300
2013/12/06 833 846 832 844 1,108,800
2013/12/05 841 845 830 834 1,280,300
2013/12/04 847 855 832 841 1,583,400
2013/12/03 840 856 837 846 2,170,600
2013/12/02 864 880 864 874 1,277,200
2013/11/29 865 865 851 856 1,528,800
2013/11/28 878 882 858 865 1,322,600
2013/11/27 878 880 865 868 1,506,500
2013/11/26 889 890 875 886 1,109,500
2013/11/25 875 894 868 890 1,647,800
2013/11/22 862 876 856 869 1,861,200
2013/11/21 831 850 829 843 1,235,600
2013/11/20 835 846 828 835 1,100,100
2013/11/19 852 862 836 839 1,555,300
2013/11/18 860 869 851 856 1,530,900
2013/11/15 829 847 828 843 1,354,500
2013/11/14 812 819 804 816 1,092,100
2013/11/13 793 801 787 799 1,023,100
2013/11/12 793 800 780 793 1,552,400
2013/11/11 808 816 784 794 1,025,900
2013/11/08 790 800 781 796 935,000
2013/11/07 790 803 787 800 1,572,200
2013/11/06 785 805 780 796 2,478,000
2013/11/05 777 787 767 785 3,036,800
2013/11/01 868 868 746 757 5,889,200
2013/10/31 875 883 868 870 1,474,200
2013/10/30 880 886 875 876 1,192,900
2013/10/29 893 896 873 880 2,332,500
2013/10/28 934 935 864 891 4,572,400
2013/10/25 971 981 960 972 861,500
2013/10/24 967 971 953 967 690,600
2013/10/23 998 1,001 976 977 604,500
2013/10/22 990 1,002 985 993 802,300
2013/10/21 998 1,004 970 988 822,900
2013/10/18 978 1,004 973 1,001 811,200
2013/10/17 970 980 966 974 463,200
2013/10/16 973 976 953 966 513,900
2013/10/15 979 988 960 972 613,900
2013/10/11 973 983 953 964 647,100
2013/10/10 957 964 934 963 491,700
2013/10/09 916 955 911 950 546,100
2013/10/08 911 931 903 925 943,600
2013/10/07 972 987 944 946 527,200
2013/10/04 965 975 955 964 747,200
2013/10/03 993 1,000 976 982 844,900
2013/10/02 1,035 1,039 991 997 1,055,800
2013/10/01 1,035 1,041 1,026 1,026 651,900
2013/09/30 1,030 1,044 1,025 1,028 481,100
2013/09/27 1,057 1,057 1,039 1,049 573,900
2013/09/26 1,037 1,054 1,018 1,054 651,600
2013/09/25 1,055 1,067 1,046 1,046 625,800
2013/09/24 1,050 1,058 1,041 1,046 539,500
2013/09/20 1,078 1,084 1,053 1,056 823,800
2013/09/19 1,079 1,079 1,059 1,073 495,600
2013/09/18 1,078 1,079 1,055 1,063 489,300
2013/09/17 1,049 1,077 1,048 1,065 944,200
2013/09/13 1,000 1,024 1,000 1,019 666,800
2013/09/12 1,031 1,032 994 1,000 939,800
2013/09/11 1,060 1,063 1,033 1,037 702,200
2013/09/10 1,059 1,068 1,047 1,058 594,500
2013/09/09 1,064 1,068 1,034 1,044 699,000
2013/09/06 1,043 1,056 1,028 1,034 996,400
2013/09/05 1,041 1,043 1,021 1,036 1,074,900
2013/09/04 1,010 1,043 1,009 1,042 1,847,100
2013/09/03 969 1,013 969 1,005 1,190,100
2013/09/02 949 950 929 946 496,300
2013/08/30 955 961 931 935 593,000
2013/08/29 940 958 936 954 620,500
2013/08/28 930 940 913 936 660,800
2013/08/27 961 976 948 961 757,500
2013/08/26 955 979 951 969 1,808,000
2013/08/23 927 946 922 940 761,800
2013/08/22 901 920 898 916 574,200
2013/08/21 905 934 900 919 943,000
2013/08/20 920 932 911 911 428,000
2013/08/19 930 934 916 932 602,500
2013/08/16 924 950 919 931 675,900
2013/08/15 962 966 924 929 1,009,900
2013/08/14 970 979 959 979 553,600
2013/08/13 948 969 946 965 796,800
2013/08/12 945 956 925 942 712,400
2013/08/09 976 994 955 959 799,800
2013/08/08 992 1,005 970 972 714,700
2013/08/07 992 1,008 988 989 863,300
2013/08/06 986 1,009 982 1,009 655,600
2013/08/05 983 1,009 979 989 822,900
2013/08/02 992 992 966 979 961,900
2013/08/01 950 970 943 969 1,365,600
2013/07/31 1,016 1,016 945 946 3,702,200
2013/07/30 975 1,027 975 1,025 997,600
2013/07/29 1,007 1,007 970 974 1,103,200
2013/07/26 1,028 1,036 998 1,023 1,662,800
2013/07/25 1,060 1,073 1,044 1,050 1,343,700
2013/07/24 1,057 1,067 1,032 1,067 1,638,000
2013/07/23 1,053 1,078 1,047 1,076 1,418,000
2013/07/22 1,116 1,120 1,040 1,056 2,217,500
2013/07/19 1,182 1,185 1,107 1,116 1,859,900
2013/07/18 1,173 1,182 1,151 1,178 1,220,100
2013/07/17 1,177 1,196 1,164 1,184 810,000
2013/07/16 1,192 1,215 1,181 1,189 767,600
2013/07/12 1,185 1,194 1,169 1,175 805,700
2013/07/11 1,183 1,207 1,170 1,184 863,100
2013/07/10 1,168 1,208 1,168 1,198 833,300
2013/07/09 1,206 1,214 1,159 1,198 896,500
2013/07/08 1,228 1,229 1,185 1,186 720,200
2013/07/05 1,216 1,220 1,182 1,196 767,000
2013/07/04 1,204 1,223 1,186 1,191 528,100
2013/07/03 1,219 1,219 1,202 1,205 641,200
2013/07/02 1,196 1,209 1,182 1,207 927,700
2013/07/01 1,183 1,193 1,151 1,186 815,500
2013/06/28 1,158 1,174 1,140 1,162 1,139,800
2013/06/27 1,126 1,145 1,083 1,145 548,300
2013/06/26 1,173 1,177 1,101 1,112 725,100
2013/06/25 1,189 1,202 1,122 1,143 1,334,900
2013/06/24 1,142 1,185 1,117 1,172 1,409,000
2013/06/21 1,079 1,128 1,068 1,122 1,079,400
2013/06/20 1,125 1,153 1,117 1,135 706,400
2013/06/19 1,145 1,157 1,106 1,123 730,400
2013/06/18 1,107 1,139 1,098 1,116 605,300
2013/06/17 1,060 1,115 1,046 1,107 646,800
2013/06/14 1,102 1,115 1,059 1,059 996,700
2013/06/13 1,087 1,097 1,045 1,052 1,190,500
2013/06/12 1,053 1,129 1,043 1,117 990,000
2013/06/11 1,155 1,165 1,102 1,106 941,900
2013/06/10 1,150 1,196 1,111 1,151 1,185,100
2013/06/07 1,023 1,048 971 1,030 2,514,600
2013/06/06 1,109 1,154 1,038 1,073 2,640,100
2013/06/05 1,210 1,211 1,156 1,158 1,330,400
2013/06/04 1,152 1,211 1,145 1,207 1,296,800
2013/06/03 1,158 1,199 1,150 1,164 1,540,200
2013/05/31 1,175 1,207 1,145 1,157 652,900
2013/05/30 1,184 1,213 1,141 1,158 1,095,300
2013/05/29 1,221 1,249 1,183 1,224 1,504,800
2013/05/28 1,115 1,205 1,109 1,196 1,330,600
2013/05/27 1,148 1,161 1,123 1,145 995,500
2013/05/24 1,208 1,262 1,145 1,205 1,966,700
2013/05/23 1,240 1,299 1,157 1,160 2,076,800
2013/05/22 1,240 1,248 1,201 1,223 1,025,000
2013/05/21 1,202 1,245 1,181 1,230 1,050,900
2013/05/20 1,200 1,229 1,186 1,221 1,380,100
2013/05/17 1,161 1,166 1,111 1,147 1,004,300
2013/05/16 1,146 1,168 1,115 1,167 1,140,700
2013/05/15 1,180 1,205 1,131 1,139 1,184,400
2013/05/14 1,138 1,175 1,133 1,156 1,182,700
2013/05/13 1,150 1,170 1,119 1,122 1,227,100
2013/05/10 1,120 1,133 1,101 1,131 1,719,700
2013/05/09 1,069 1,107 1,056 1,060 1,452,400
2013/05/08 1,019 1,070 1,016 1,051 1,450,100
2013/05/07 980 1,020 980 1,008 1,280,500
2013/05/02 958 984 942 946 990,000
2013/05/01 975 975 951 957 1,567,000
2013/04/30 945 1,013 925 990 4,227,900
2013/04/26 919 936 895 907 1,096,500
2013/04/25 905 930 897 925 1,376,000
2013/04/24 881 911 871 908 1,571,300
2013/04/23 885 885 860 867 1,741,300
2013/04/22 895 911 878 885 2,246,900
2013/04/19 827 843 821 837 1,079,500
2013/04/18 841 845 821 839 1,274,400
2013/04/17 869 880 844 849 1,679,800
2013/04/16 868 893 859 884 1,306,500
2013/04/15 905 910 879 883 1,067,100
2013/04/12 923 933 911 920 688,500
2013/04/11 933 963 921 938 1,289,400
2013/04/10 886 932 886 928 2,038,200
2013/04/09 844 918 836 886 2,914,800
2013/04/08 817 830 808 829 1,404,400
2013/04/05 810 831 776 780 2,266,200
2013/04/04 719 741 701 741 1,284,300
2013/04/03 737 737 718 725 1,300,300
2013/04/02 729 731 706 725 1,216,300
2013/04/01 757 763 746 750 510,300
2013/03/29 773 777 760 765 976,100
2013/03/28 780 793 772 779 798,800
2013/03/27 787 788 766 776 1,140,400
2013/03/26 783 794 776 793 838,900
2013/03/25 804 808 783 786 635,100
2013/03/22 816 818 794 794 761,300
2013/03/21 809 834 808 829 1,099,500
2013/03/19 783 806 781 802 472,200
2013/03/18 777 798 767 779 449,500
2013/03/15 799 802 791 794 507,100
2013/03/14 800 801 785 792 561,100
2013/03/13 790 802 781 795 756,300
2013/03/12 800 821 800 804 812,000
2013/03/11 809 813 783 788 843,500
2013/03/08 800 809 788 802 1,189,400
2013/03/07 779 828 779 795 1,690,200
2013/03/06 740 764 738 762 921,200
2013/03/05 751 753 728 731 877,000
2013/03/04 747 761 742 754 852,100
2013/03/01 744 752 733 743 530,000
2013/02/28 740 754 740 751 596,800
2013/02/27 739 746 727 730 800,900
2013/02/26 740 757 734 740 603,900
2013/02/25 761 779 759 762 803,200
2013/02/22 737 756 726 755 961,000
2013/02/21 751 756 738 748 957,600
2013/02/20 736 741 728 736 581,100
2013/02/19 741 747 728 732 653,200
2013/02/18 742 773 740 750 749,400
2013/02/15 713 726 708 724 545,500
2013/02/14 719 736 718 727 994,800
2013/02/13 735 739 716 725 1,116,100
2013/02/12 773 778 743 749 1,373,400
2013/02/08 728 767 724 758 2,778,000
2013/02/07 697 730 694 727 1,748,100
2013/02/06 683 719 679 711 2,060,200
2013/02/05 656 668 654 663 1,097,400
2013/02/04 641 668 641 666 1,730,100
2013/02/01 667 670 636 638 3,242,000
2013/01/31 691 699 680 697 1,203,200
2013/01/30 687 691 679 688 517,600
2013/01/29 678 696 677 687 633,900
2013/01/28 706 711 685 687 923,600
2013/01/25 679 697 678 696 1,486,600
2013/01/24 675 675 652 664 2,175,900
2013/01/23 685 693 670 675 1,404,900
2013/01/22 714 720 695 703 967,900
2013/01/21 720 720 703 714 745,500
2013/01/18 704 730 696 709 2,616,600
2013/01/17 703 709 679 697 1,417,600
2013/01/16 728 732 701 705 1,319,400
2013/01/15 746 761 732 739 1,567,700
2013/01/11 726 757 725 749 2,325,100
2013/01/10 689 714 689 712 1,097,600
2013/01/09 672 695 664 688 1,284,500
2013/01/08 673 682 658 662 1,326,300
2013/01/07 731 732 692 697 946,300
2013/01/04 732 733 714 721 1,704,100

このページの先頭へ