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
2020/12/30 2,337 2,378 2,325 2,360 480,500
2020/12/29 2,330 2,358 2,322 2,350 494,700
2020/12/28 2,299 2,355 2,284 2,319 636,800
2020/12/25 2,292 2,301 2,280 2,288 202,100
2020/12/24 2,300 2,306 2,281 2,296 311,700
2020/12/23 2,280 2,313 2,257 2,288 448,000
2020/12/22 2,282 2,325 2,234 2,248 480,600
2020/12/21 2,335 2,364 2,293 2,325 558,700
2020/12/18 2,368 2,404 2,349 2,366 902,400
2020/12/17 2,361 2,395 2,319 2,395 1,119,300
2020/12/16 2,344 2,345 2,282 2,295 519,100
2020/12/15 2,317 2,336 2,287 2,319 462,200
2020/12/14 2,296 2,337 2,286 2,306 880,300
2020/12/11 2,330 2,340 2,302 2,334 582,600
2020/12/10 2,299 2,337 2,291 2,328 558,500
2020/12/09 2,330 2,375 2,322 2,342 474,400
2020/12/08 2,291 2,329 2,286 2,326 491,000
2020/12/07 2,373 2,374 2,298 2,312 560,600
2020/12/04 2,290 2,333 2,278 2,323 597,800
2020/12/03 2,322 2,364 2,307 2,334 568,500
2020/12/02 2,377 2,405 2,325 2,350 1,076,000
2020/12/01 2,361 2,403 2,339 2,362 993,500
2020/11/30 2,320 2,347 2,297 2,311 1,017,800
2020/11/27 2,234 2,292 2,227 2,270 1,125,300
2020/11/26 2,201 2,253 2,188 2,240 1,360,200
2020/11/25 2,100 2,155 2,094 2,118 1,375,600
2020/11/24 1,994 2,084 1,975 2,058 1,133,900
2020/11/20 1,935 1,973 1,934 1,959 618,500
2020/11/19 1,945 1,952 1,914 1,941 717,600
2020/11/18 1,950 1,978 1,936 1,968 803,000
2020/11/17 1,993 1,994 1,964 1,978 610,000
2020/11/16 1,977 1,998 1,948 1,990 1,000,300
2020/11/13 1,999 1,999 1,903 1,929 1,563,500
2020/11/12 1,865 1,869 1,832 1,847 622,100
2020/11/11 1,800 1,846 1,785 1,837 887,400
2020/11/10 1,869 1,881 1,795 1,810 957,500
2020/11/09 1,910 1,929 1,896 1,900 813,400
2020/11/06 1,913 1,919 1,844 1,854 694,400
2020/11/05 1,854 1,902 1,848 1,885 1,383,000
2020/11/04 1,810 1,840 1,789 1,808 1,058,500
2020/11/02 1,809 1,809 1,744 1,761 1,252,100
2020/10/30 1,890 1,910 1,809 1,817 1,385,400
2020/10/29 1,911 1,911 1,859 1,881 1,399,500
2020/10/28 1,984 1,986 1,867 1,950 2,670,900
2020/10/27 1,914 1,919 1,840 1,909 1,071,100
2020/10/26 1,900 1,953 1,899 1,910 786,500
2020/10/23 1,890 1,904 1,810 1,893 958,800
2020/10/22 2,000 2,006 1,976 1,982 739,600
2020/10/21 1,978 2,028 1,976 2,018 637,600
2020/10/20 1,997 2,016 1,983 1,991 524,500
2020/10/19 1,983 2,025 1,978 2,003 652,600
2020/10/16 2,025 2,041 1,977 1,985 629,600
2020/10/15 2,044 2,044 2,005 2,030 693,400
2020/10/14 2,092 2,099 2,057 2,064 942,000
2020/10/13 2,030 2,058 2,017 2,053 850,300
2020/10/12 2,035 2,044 2,004 2,019 644,700
2020/10/09 1,991 2,040 1,991 2,023 1,239,800
2020/10/08 1,958 1,988 1,956 1,978 878,500
2020/10/07 1,898 1,960 1,886 1,953 894,800
2020/10/06 1,903 1,930 1,889 1,918 1,075,100
2020/10/05 1,882 1,898 1,864 1,888 872,700
2020/10/02 1,860 1,884 1,829 1,834 1,173,200
2020/09/30 1,805 1,874 1,804 1,835 1,503,000
2020/09/29 1,751 1,799 1,748 1,782 662,800
2020/09/28 1,761 1,762 1,726 1,762 653,600
2020/09/25 1,760 1,775 1,720 1,721 669,800
2020/09/24 1,736 1,755 1,715 1,723 683,300
2020/09/23 1,757 1,778 1,738 1,760 785,000
2020/09/18 1,760 1,780 1,747 1,758 788,200
2020/09/17 1,778 1,798 1,755 1,762 1,077,000
2020/09/16 1,700 1,784 1,696 1,774 1,838,000
2020/09/15 1,667 1,717 1,665 1,700 1,092,700
2020/09/14 1,656 1,661 1,628 1,659 442,700
2020/09/11 1,624 1,646 1,615 1,641 489,500
2020/09/10 1,630 1,659 1,618 1,624 650,100
2020/09/09 1,592 1,625 1,585 1,613 755,400
2020/09/08 1,600 1,627 1,597 1,627 621,500
2020/09/07 1,573 1,584 1,546 1,578 823,400
2020/09/04 1,590 1,594 1,559 1,591 1,332,500
2020/09/03 1,651 1,661 1,631 1,647 456,100
2020/09/02 1,615 1,652 1,607 1,638 657,700
2020/09/01 1,578 1,624 1,556 1,618 959,100
2020/08/31 1,588 1,610 1,573 1,577 605,800
2020/08/28 1,621 1,634 1,562 1,578 1,403,300
2020/08/27 1,646 1,656 1,634 1,652 851,000
2020/08/26 1,660 1,664 1,613 1,647 977,800
2020/08/25 1,663 1,673 1,647 1,654 765,500
2020/08/24 1,610 1,645 1,599 1,644 640,400
2020/08/21 1,640 1,652 1,616 1,627 769,800
2020/08/20 1,667 1,667 1,614 1,635 1,418,200
2020/08/19 1,750 1,750 1,678 1,684 1,190,700
2020/08/18 1,747 1,765 1,731 1,740 791,800
2020/08/17 1,701 1,739 1,695 1,728 1,104,000
2020/08/14 1,739 1,765 1,734 1,739 851,800
2020/08/13 1,739 1,744 1,715 1,730 1,072,300
2020/08/12 1,699 1,730 1,664 1,705 1,477,200
2020/08/11 1,640 1,687 1,625 1,671 1,304,900
2020/08/07 1,626 1,627 1,601 1,612 755,800
2020/08/06 1,678 1,685 1,628 1,637 940,500
2020/08/05 1,665 1,690 1,661 1,670 1,012,000
2020/08/04 1,666 1,704 1,654 1,661 1,891,700
2020/08/03 1,597 1,614 1,579 1,606 960,200
2020/07/31 1,630 1,645 1,567 1,574 2,244,200
2020/07/30 1,657 1,667 1,629 1,651 2,115,800
2020/07/29 1,721 1,768 1,638 1,679 3,248,200
2020/07/28 1,727 1,738 1,673 1,694 2,373,900
2020/07/27 1,651 1,717 1,623 1,708 4,299,600
2020/07/22 1,779 1,804 1,764 1,794 1,587,100
2020/07/21 1,721 1,800 1,721 1,776 2,387,100
2020/07/20 1,671 1,715 1,671 1,701 975,800
2020/07/17 1,654 1,698 1,654 1,678 1,065,300
2020/07/16 1,676 1,680 1,626 1,654 1,612,500
2020/07/15 1,735 1,755 1,689 1,691 1,686,300
2020/07/14 1,720 1,742 1,676 1,700 1,741,300
2020/07/13 1,713 1,757 1,701 1,737 2,082,200
2020/07/10 1,663 1,707 1,653 1,655 1,711,300
2020/07/09 1,642 1,691 1,627 1,676 2,378,700
2020/07/08 1,600 1,647 1,577 1,626 2,336,200
2020/07/07 1,590 1,604 1,550 1,558 1,577,200
2020/07/06 1,530 1,580 1,521 1,569 1,350,600
2020/07/03 1,489 1,516 1,469 1,510 1,316,300
2020/07/02 1,489 1,492 1,447 1,471 1,281,400
2020/07/01 1,474 1,486 1,460 1,469 1,138,400
2020/06/30 1,469 1,478 1,453 1,461 826,100
2020/06/29 1,457 1,480 1,440 1,446 783,500
2020/06/26 1,474 1,478 1,458 1,469 805,500
2020/06/25 1,470 1,475 1,453 1,469 863,600
2020/06/24 1,492 1,495 1,478 1,486 500,200
2020/06/23 1,494 1,507 1,476 1,501 1,149,400
2020/06/22 1,500 1,512 1,493 1,500 866,700
2020/06/19 1,540 1,554 1,504 1,506 1,395,300
2020/06/18 1,548 1,548 1,509 1,533 1,049,200
2020/06/17 1,520 1,554 1,501 1,524 1,741,800
2020/06/16 1,501 1,509 1,468 1,493 2,040,500
2020/06/15 1,503 1,561 1,453 1,464 5,400,800
2020/06/12 1,346 1,388 1,319 1,383 1,080,600
2020/06/11 1,414 1,439 1,414 1,416 618,400
2020/06/10 1,404 1,439 1,399 1,432 534,300
2020/06/09 1,430 1,430 1,385 1,407 539,300
2020/06/08 1,430 1,453 1,415 1,420 732,400
2020/06/05 1,407 1,411 1,380 1,410 532,000
2020/06/04 1,406 1,419 1,380 1,390 999,800
2020/06/03 1,417 1,417 1,374 1,403 953,000
2020/06/02 1,414 1,414 1,380 1,399 977,200
2020/06/01 1,378 1,429 1,376 1,422 993,000
2020/05/29 1,370 1,379 1,347 1,368 1,095,600
2020/05/28 1,419 1,441 1,378 1,393 981,000
2020/05/27 1,388 1,411 1,362 1,404 1,073,000
2020/05/26 1,388 1,423 1,373 1,418 923,200
2020/05/25 1,392 1,392 1,364 1,373 452,400
2020/05/22 1,375 1,394 1,353 1,387 1,129,000
2020/05/21 1,380 1,389 1,356 1,375 1,084,200
2020/05/20 1,325 1,360 1,310 1,350 721,500
2020/05/19 1,325 1,327 1,281 1,315 1,706,400
2020/05/18 1,345 1,345 1,273 1,293 1,203,400
2020/05/15 1,391 1,412 1,331 1,353 1,112,700
2020/05/14 1,385 1,385 1,343 1,352 687,700
2020/05/13 1,349 1,387 1,336 1,386 575,000
2020/05/12 1,369 1,391 1,352 1,381 679,100
2020/05/11 1,375 1,394 1,346 1,375 1,054,200
2020/05/08 1,355 1,368 1,334 1,364 1,227,600
2020/05/07 1,355 1,370 1,324 1,329 736,700
2020/05/01 1,320 1,334 1,303 1,334 1,074,300
2020/04/30 1,383 1,388 1,322 1,361 1,420,600
2020/04/28 1,365 1,420 1,309 1,361 2,754,900
2020/04/27 1,285 1,297 1,233 1,275 1,486,300
2020/04/24 1,271 1,279 1,234 1,277 1,388,100
2020/04/23 1,233 1,297 1,232 1,276 1,878,100
2020/04/22 1,200 1,266 1,199 1,249 3,627,200
2020/04/21 1,167 1,178 1,122 1,126 804,200
2020/04/20 1,143 1,198 1,141 1,186 700,900
2020/04/17 1,175 1,214 1,165 1,167 1,320,300
2020/04/16 1,072 1,117 1,072 1,117 709,500
2020/04/15 1,106 1,110 1,077 1,098 728,300
2020/04/14 1,055 1,114 1,043 1,092 673,500
2020/04/13 1,070 1,081 1,037 1,043 584,200
2020/04/10 1,050 1,062 1,026 1,056 490,700
2020/04/09 1,069 1,093 1,038 1,057 825,700
2020/04/08 1,051 1,060 1,006 1,052 1,233,500
2020/04/07 1,010 1,057 1,005 1,050 1,148,800
2020/04/06 901 968 889 956 1,104,800
2020/04/03 941 964 893 910 1,069,300
2020/04/02 941 955 920 944 1,215,700
2020/04/01 1,030 1,032 955 971 1,192,800
2020/03/31 1,014 1,056 1,014 1,036 807,200
2020/03/30 993 1,032 974 1,011 1,137,200
2020/03/27 1,040 1,062 1,015 1,062 1,504,800
2020/03/26 976 1,051 975 989 1,184,600
2020/03/25 991 1,040 956 1,036 1,617,100
2020/03/24 862 945 856 931 1,763,200
2020/03/23 764 805 689 795 1,719,100
2020/03/19 806 811 690 755 2,430,500
2020/03/18 860 860 793 800 1,907,600
2020/03/17 812 863 800 843 1,767,500
2020/03/16 896 909 848 850 956,400
2020/03/13 872 912 842 882 1,230,200
2020/03/12 990 1,012 936 940 1,529,500
2020/03/11 1,090 1,094 1,016 1,020 833,700
2020/03/10 1,020 1,107 1,011 1,101 1,411,400
2020/03/09 1,084 1,088 1,040 1,056 1,502,200
2020/03/06 1,182 1,192 1,131 1,149 815,100
2020/03/05 1,217 1,227 1,180 1,196 620,900
2020/03/04 1,181 1,213 1,174 1,187 924,500
2020/03/03 1,262 1,271 1,202 1,206 796,000
2020/03/02 1,181 1,257 1,180 1,236 987,400
2020/02/28 1,229 1,233 1,179 1,187 928,300
2020/02/27 1,323 1,323 1,262 1,274 1,575,600
2020/02/26 1,306 1,334 1,276 1,332 1,053,500
2020/02/25 1,264 1,343 1,264 1,329 1,357,000
2020/02/21 1,370 1,395 1,367 1,384 1,098,300
2020/02/20 1,355 1,366 1,345 1,361 603,600
2020/02/19 1,320 1,346 1,316 1,332 555,200
2020/02/18 1,343 1,343 1,288 1,301 906,500
2020/02/17 1,367 1,367 1,343 1,361 432,200
2020/02/14 1,388 1,398 1,376 1,379 592,800
2020/02/13 1,372 1,399 1,366 1,395 622,000
2020/02/12 1,351 1,384 1,345 1,373 683,100
2020/02/10 1,330 1,340 1,317 1,321 524,800
2020/02/07 1,353 1,367 1,342 1,352 572,900
2020/02/06 1,338 1,374 1,336 1,354 913,600
2020/02/05 1,323 1,330 1,304 1,318 868,000
2020/02/04 1,276 1,298 1,264 1,293 803,300
2020/02/03 1,275 1,316 1,245 1,285 1,492,600
2020/01/31 1,345 1,350 1,269 1,319 1,956,400
2020/01/30 1,283 1,297 1,194 1,225 1,923,700
2020/01/29 1,325 1,329 1,297 1,306 917,700
2020/01/28 1,305 1,335 1,304 1,330 686,400
2020/01/27 1,312 1,337 1,308 1,325 767,800
2020/01/24 1,339 1,377 1,328 1,364 813,000
2020/01/23 1,364 1,364 1,333 1,341 720,600
2020/01/22 1,351 1,379 1,348 1,377 486,800
2020/01/21 1,376 1,376 1,347 1,353 624,800
2020/01/20 1,352 1,369 1,348 1,369 453,600
2020/01/17 1,373 1,377 1,343 1,348 585,800
2020/01/16 1,351 1,362 1,335 1,361 787,400
2020/01/15 1,379 1,379 1,333 1,340 1,096,800
2020/01/14 1,374 1,380 1,360 1,373 678,300
2020/01/10 1,330 1,350 1,321 1,350 651,300
2020/01/09 1,333 1,343 1,322 1,328 778,000
2020/01/08 1,318 1,328 1,282 1,317 908,400
2020/01/07 1,305 1,344 1,298 1,335 962,300
2020/01/06 1,308 1,320 1,282 1,299 980,700

このページの先頭へ