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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,820 | 3,865 | 3,785 | 3,800 | 77,400 |
| 2024/07/25 | 3,930 | 3,950 | 3,830 | 3,840 | 78,100 |
| 2024/07/24 | 4,125 | 4,140 | 4,005 | 4,015 | 47,400 |
| 2024/07/23 | 4,130 | 4,180 | 4,110 | 4,145 | 54,300 |
| 2024/07/22 | 4,185 | 4,190 | 4,055 | 4,090 | 48,000 |
| 2024/07/19 | 4,180 | 4,225 | 4,120 | 4,185 | 60,800 |
| 2024/07/18 | 4,175 | 4,235 | 4,170 | 4,215 | 46,200 |
| 2024/07/17 | 4,375 | 4,400 | 4,240 | 4,245 | 64,300 |
| 2024/07/16 | 4,275 | 4,405 | 4,275 | 4,350 | 74,600 |
| 2024/07/12 | 4,200 | 4,300 | 4,170 | 4,250 | 50,300 |
| 2024/07/11 | 4,230 | 4,285 | 4,200 | 4,255 | 98,900 |
| 2024/07/10 | 4,180 | 4,260 | 4,155 | 4,200 | 85,800 |
| 2024/07/09 | 4,075 | 4,240 | 4,060 | 4,215 | 73,500 |
| 2024/07/08 | 4,140 | 4,140 | 4,055 | 4,075 | 55,200 |
| 2024/07/05 | 4,185 | 4,230 | 4,165 | 4,165 | 39,000 |
| 2024/07/04 | 4,260 | 4,260 | 4,155 | 4,180 | 80,300 |
| 2024/07/03 | 4,155 | 4,295 | 4,155 | 4,295 | 107,100 |
| 2024/07/02 | 4,090 | 4,140 | 4,080 | 4,100 | 64,600 |
| 2024/07/01 | 4,140 | 4,170 | 4,055 | 4,065 | 58,000 |
| 2024/06/28 | 4,125 | 4,150 | 4,050 | 4,140 | 87,100 |
| 2024/06/27 | 4,035 | 4,145 | 4,005 | 4,100 | 105,200 |
| 2024/06/26 | 4,010 | 4,050 | 3,955 | 4,035 | 87,600 |
| 2024/06/25 | 3,905 | 4,030 | 3,895 | 4,005 | 102,400 |
| 2024/06/24 | 3,870 | 3,920 | 3,815 | 3,885 | 61,500 |
| 2024/06/21 | 3,820 | 3,820 | 3,710 | 3,800 | 132,500 |
| 2024/06/20 | 3,815 | 3,875 | 3,785 | 3,830 | 78,300 |
| 2024/06/19 | 3,730 | 3,850 | 3,730 | 3,850 | 97,400 |
| 2024/06/18 | 3,790 | 3,835 | 3,720 | 3,730 | 101,600 |
| 2024/06/17 | 3,995 | 3,995 | 3,765 | 3,775 | 184,000 |
| 2024/06/14 | 3,895 | 4,060 | 3,895 | 4,050 | 176,500 |
| 2024/06/13 | 3,875 | 3,935 | 3,825 | 3,895 | 134,100 |
| 2024/06/12 | 3,750 | 3,840 | 3,740 | 3,805 | 79,600 |
| 2024/06/11 | 3,880 | 3,960 | 3,790 | 3,790 | 146,600 |
| 2024/06/10 | 3,690 | 3,865 | 3,690 | 3,845 | 100,500 |
| 2024/06/07 | 3,685 | 3,725 | 3,665 | 3,690 | 64,600 |
| 2024/06/06 | 3,725 | 3,755 | 3,670 | 3,690 | 75,600 |
| 2024/06/05 | 3,700 | 3,755 | 3,665 | 3,705 | 135,600 |
| 2024/06/04 | 3,785 | 3,815 | 3,695 | 3,750 | 138,400 |
| 2024/06/03 | 4,000 | 4,050 | 3,855 | 3,855 | 199,600 |
| 2024/05/31 | 4,055 | 4,125 | 3,860 | 3,860 | 839,400 |
| 2024/05/30 | 3,930 | 4,025 | 3,920 | 3,985 | 110,200 |
| 2024/05/29 | 4,130 | 4,155 | 3,995 | 4,000 | 139,700 |
| 2024/05/28 | 4,255 | 4,290 | 4,090 | 4,130 | 187,200 |
| 2024/05/27 | 4,240 | 4,310 | 4,200 | 4,260 | 101,600 |
| 2024/05/24 | 4,250 | 4,300 | 4,230 | 4,260 | 75,400 |
| 2024/05/23 | 4,385 | 4,430 | 4,315 | 4,325 | 84,200 |
| 2024/05/22 | 4,350 | 4,425 | 4,300 | 4,360 | 104,800 |
| 2024/05/21 | 4,395 | 4,490 | 4,345 | 4,350 | 145,300 |
| 2024/05/20 | 4,260 | 4,405 | 4,260 | 4,395 | 146,700 |
| 2024/05/17 | 4,170 | 4,250 | 4,170 | 4,235 | 117,300 |
| 2024/05/16 | 4,140 | 4,225 | 4,095 | 4,210 | 130,000 |
| 2024/05/15 | 4,195 | 4,355 | 4,085 | 4,145 | 267,400 |
| 2024/05/14 | 4,045 | 4,115 | 3,960 | 4,055 | 108,200 |
| 2024/05/13 | 4,075 | 4,115 | 4,010 | 4,115 | 61,400 |
| 2024/05/10 | 4,000 | 4,115 | 4,000 | 4,100 | 126,600 |
| 2024/05/09 | 3,910 | 3,995 | 3,900 | 3,975 | 40,500 |
| 2024/05/08 | 3,965 | 3,965 | 3,865 | 3,900 | 38,800 |
| 2024/05/07 | 3,885 | 4,010 | 3,875 | 3,970 | 63,600 |
| 2024/05/02 | 3,910 | 3,940 | 3,860 | 3,860 | 52,400 |
| 2024/05/01 | 3,955 | 3,985 | 3,900 | 3,915 | 89,000 |
| 2024/04/30 | 3,950 | 4,100 | 3,950 | 4,025 | 113,900 |
| 2024/04/26 | 3,755 | 3,860 | 3,705 | 3,850 | 45,600 |
| 2024/04/25 | 3,800 | 3,815 | 3,710 | 3,735 | 31,900 |
| 2024/04/24 | 3,795 | 3,845 | 3,720 | 3,835 | 56,500 |
| 2024/04/23 | 3,825 | 3,860 | 3,715 | 3,760 | 59,100 |
| 2024/04/22 | 3,745 | 3,795 | 3,710 | 3,790 | 77,100 |
| 2024/04/19 | 3,745 | 3,775 | 3,535 | 3,720 | 143,200 |
| 2024/04/18 | 3,680 | 3,755 | 3,565 | 3,755 | 107,700 |
| 2024/04/17 | 3,720 | 3,765 | 3,660 | 3,715 | 124,500 |
| 2024/04/16 | 3,905 | 3,910 | 3,735 | 3,770 | 91,100 |
| 2024/04/15 | 3,915 | 3,990 | 3,875 | 3,975 | 51,600 |
| 2024/04/12 | 4,000 | 4,000 | 3,925 | 3,970 | 44,100 |
| 2024/04/11 | 3,860 | 3,970 | 3,825 | 3,970 | 56,500 |
| 2024/04/10 | 3,880 | 4,020 | 3,840 | 3,930 | 101,200 |
| 2024/04/09 | 3,730 | 3,855 | 3,705 | 3,855 | 55,800 |
| 2024/04/08 | 3,715 | 3,715 | 3,640 | 3,710 | 72,000 |
| 2024/04/05 | 3,695 | 3,740 | 3,635 | 3,675 | 66,200 |
| 2024/04/04 | 3,800 | 3,815 | 3,760 | 3,765 | 51,900 |
| 2024/04/03 | 3,660 | 3,810 | 3,615 | 3,765 | 63,300 |
| 2024/04/02 | 3,775 | 3,775 | 3,665 | 3,700 | 69,100 |
| 2024/04/01 | 3,900 | 3,955 | 3,740 | 3,755 | 70,300 |
| 2024/03/29 | 3,815 | 3,895 | 3,815 | 3,870 | 65,600 |
| 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 |