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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,295 | 1,298 | 1,287 | 1,292 | 126,400 |
| 2025/07/30 | 1,279 | 1,288 | 1,272 | 1,283 | 113,300 |
| 2025/07/29 | 1,275 | 1,285 | 1,273 | 1,278 | 106,900 |
| 2025/07/28 | 1,287 | 1,293 | 1,279 | 1,289 | 156,400 |
| 2025/07/25 | 1,276 | 1,303 | 1,275 | 1,287 | 178,800 |
| 2025/07/24 | 1,260 | 1,281 | 1,255 | 1,275 | 190,900 |
| 2025/07/23 | 1,259 | 1,265 | 1,248 | 1,263 | 201,100 |
| 2025/07/22 | 1,255 | 1,265 | 1,244 | 1,252 | 105,700 |
| 2025/07/18 | 1,254 | 1,268 | 1,253 | 1,255 | 111,500 |
| 2025/07/17 | 1,266 | 1,270 | 1,257 | 1,266 | 104,900 |
| 2025/07/16 | 1,270 | 1,275 | 1,262 | 1,271 | 164,800 |
| 2025/07/15 | 1,296 | 1,305 | 1,281 | 1,287 | 130,200 |
| 2025/07/14 | 1,285 | 1,299 | 1,273 | 1,288 | 197,400 |
| 2025/07/11 | 1,276 | 1,287 | 1,275 | 1,285 | 225,600 |
| 2025/07/10 | 1,234 | 1,263 | 1,232 | 1,263 | 413,500 |
| 2025/07/09 | 1,220 | 1,240 | 1,220 | 1,230 | 173,300 |
| 2025/07/08 | 1,197 | 1,218 | 1,194 | 1,216 | 155,900 |
| 2025/07/07 | 1,194 | 1,204 | 1,194 | 1,198 | 140,700 |
| 2025/07/04 | 1,193 | 1,200 | 1,190 | 1,191 | 100,500 |
| 2025/07/03 | 1,192 | 1,192 | 1,179 | 1,185 | 167,300 |
| 2025/07/02 | 1,188 | 1,197 | 1,182 | 1,192 | 174,800 |
| 2025/07/01 | 1,198 | 1,211 | 1,188 | 1,193 | 171,200 |
| 2025/06/30 | 1,200 | 1,214 | 1,198 | 1,198 | 164,800 |
| 2025/06/27 | 1,201 | 1,203 | 1,189 | 1,196 | 183,100 |
| 2025/06/26 | 1,200 | 1,207 | 1,196 | 1,199 | 146,700 |
| 2025/06/25 | 1,202 | 1,204 | 1,186 | 1,200 | 161,300 |
| 2025/06/24 | 1,209 | 1,217 | 1,198 | 1,209 | 185,300 |
| 2025/06/23 | 1,200 | 1,202 | 1,180 | 1,196 | 232,400 |
| 2025/06/20 | 1,210 | 1,219 | 1,202 | 1,202 | 223,300 |
| 2025/06/19 | 1,222 | 1,225 | 1,213 | 1,213 | 187,900 |
| 2025/06/18 | 1,220 | 1,226 | 1,212 | 1,220 | 209,200 |
| 2025/06/17 | 1,229 | 1,231 | 1,216 | 1,229 | 163,700 |
| 2025/06/16 | 1,232 | 1,234 | 1,218 | 1,229 | 152,200 |
| 2025/06/13 | 1,243 | 1,246 | 1,221 | 1,228 | 207,700 |
| 2025/06/12 | 1,258 | 1,264 | 1,248 | 1,250 | 156,500 |
| 2025/06/11 | 1,245 | 1,260 | 1,245 | 1,260 | 139,600 |
| 2025/06/10 | 1,250 | 1,259 | 1,244 | 1,244 | 179,700 |
| 2025/06/09 | 1,230 | 1,259 | 1,230 | 1,253 | 292,900 |
| 2025/06/06 | 1,231 | 1,245 | 1,222 | 1,224 | 147,400 |
| 2025/06/05 | 1,216 | 1,239 | 1,216 | 1,226 | 175,200 |
| 2025/06/04 | 1,221 | 1,226 | 1,209 | 1,215 | 129,900 |
| 2025/06/03 | 1,222 | 1,228 | 1,218 | 1,221 | 127,300 |
| 2025/06/02 | 1,206 | 1,223 | 1,204 | 1,222 | 161,800 |
| 2025/05/30 | 1,201 | 1,224 | 1,199 | 1,220 | 310,100 |
| 2025/05/29 | 1,210 | 1,217 | 1,203 | 1,213 | 173,300 |
| 2025/05/28 | 1,209 | 1,220 | 1,204 | 1,210 | 185,700 |
| 2025/05/27 | 1,199 | 1,212 | 1,199 | 1,209 | 109,400 |
| 2025/05/26 | 1,198 | 1,206 | 1,192 | 1,197 | 208,400 |
| 2025/05/23 | 1,186 | 1,197 | 1,180 | 1,190 | 261,300 |
| 2025/05/22 | 1,193 | 1,195 | 1,176 | 1,188 | 295,800 |
| 2025/05/21 | 1,220 | 1,225 | 1,204 | 1,211 | 157,600 |
| 2025/05/20 | 1,243 | 1,254 | 1,220 | 1,220 | 185,500 |
| 2025/05/19 | 1,220 | 1,240 | 1,212 | 1,236 | 221,600 |
| 2025/05/16 | 1,208 | 1,228 | 1,200 | 1,212 | 304,100 |
| 2025/05/15 | 1,245 | 1,253 | 1,236 | 1,243 | 244,300 |
| 2025/05/14 | 1,241 | 1,250 | 1,232 | 1,245 | 223,400 |
| 2025/05/13 | 1,250 | 1,254 | 1,233 | 1,241 | 184,700 |
| 2025/05/12 | 1,242 | 1,250 | 1,231 | 1,243 | 229,600 |
| 2025/05/09 | 1,205 | 1,228 | 1,204 | 1,223 | 187,100 |
| 2025/05/08 | 1,200 | 1,210 | 1,187 | 1,203 | 146,200 |
| 2025/05/07 | 1,206 | 1,210 | 1,192 | 1,206 | 121,600 |
| 2025/05/02 | 1,207 | 1,218 | 1,200 | 1,212 | 123,500 |
| 2025/05/01 | 1,211 | 1,214 | 1,199 | 1,207 | 135,200 |
| 2025/04/30 | 1,212 | 1,217 | 1,202 | 1,210 | 172,600 |
| 2025/04/28 | 1,197 | 1,208 | 1,194 | 1,201 | 169,500 |
| 2025/04/25 | 1,170 | 1,194 | 1,168 | 1,181 | 226,200 |
| 2025/04/24 | 1,173 | 1,191 | 1,167 | 1,170 | 183,400 |
| 2025/04/23 | 1,175 | 1,184 | 1,173 | 1,180 | 202,100 |
| 2025/04/22 | 1,180 | 1,180 | 1,168 | 1,173 | 99,800 |
| 2025/04/21 | 1,173 | 1,185 | 1,161 | 1,185 | 168,600 |
| 2025/04/18 | 1,161 | 1,182 | 1,157 | 1,180 | 232,000 |
| 2025/04/17 | 1,154 | 1,168 | 1,151 | 1,161 | 171,900 |
| 2025/04/16 | 1,168 | 1,175 | 1,156 | 1,167 | 121,600 |
| 2025/04/15 | 1,168 | 1,188 | 1,164 | 1,166 | 128,800 |
| 2025/04/14 | 1,160 | 1,176 | 1,151 | 1,168 | 207,500 |
| 2025/04/11 | 1,130 | 1,137 | 1,094 | 1,136 | 201,700 |
| 2025/04/10 | 1,140 | 1,144 | 1,117 | 1,131 | 354,200 |
| 2025/04/09 | 1,100 | 1,101 | 1,056 | 1,080 | 346,900 |
| 2025/04/08 | 1,092 | 1,114 | 1,085 | 1,102 | 460,800 |
| 2025/04/07 | 1,015 | 1,076 | 1,011 | 1,046 | 518,300 |
| 2025/04/04 | 1,137 | 1,149 | 1,091 | 1,123 | 574,000 |
| 2025/04/03 | 1,158 | 1,177 | 1,152 | 1,167 | 329,400 |
| 2025/04/02 | 1,200 | 1,212 | 1,180 | 1,211 | 247,300 |
| 2025/04/01 | 1,215 | 1,235 | 1,194 | 1,204 | 210,800 |
| 2025/03/31 | 1,206 | 1,220 | 1,186 | 1,204 | 264,900 |
| 2025/03/28 | 1,216 | 1,240 | 1,216 | 1,236 | 212,200 |
| 2025/03/27 | 1,237 | 1,250 | 1,230 | 1,244 | 349,500 |
| 2025/03/26 | 1,247 | 1,256 | 1,241 | 1,251 | 205,800 |
| 2025/03/25 | 1,268 | 1,268 | 1,242 | 1,249 | 329,300 |
| 2025/03/24 | 1,285 | 1,287 | 1,268 | 1,273 | 181,900 |
| 2025/03/21 | 1,272 | 1,282 | 1,264 | 1,270 | 217,800 |
| 2025/03/19 | 1,268 | 1,288 | 1,268 | 1,279 | 256,600 |
| 2025/03/18 | 1,312 | 1,312 | 1,266 | 1,268 | 506,500 |
| 2025/03/17 | 1,279 | 1,302 | 1,269 | 1,298 | 316,200 |
| 2025/03/14 | 1,255 | 1,283 | 1,236 | 1,270 | 536,200 |
| 2025/03/13 | 1,228 | 1,239 | 1,223 | 1,227 | 214,800 |
| 2025/03/12 | 1,212 | 1,225 | 1,207 | 1,216 | 122,000 |
| 2025/03/11 | 1,200 | 1,217 | 1,182 | 1,212 | 297,500 |
| 2025/03/10 | 1,225 | 1,230 | 1,207 | 1,207 | 169,500 |
| 2025/03/07 | 1,215 | 1,228 | 1,200 | 1,221 | 255,200 |
| 2025/03/06 | 1,221 | 1,239 | 1,219 | 1,229 | 164,800 |
| 2025/03/05 | 1,210 | 1,220 | 1,202 | 1,210 | 211,300 |
| 2025/03/04 | 1,202 | 1,213 | 1,195 | 1,210 | 243,200 |
| 2025/03/03 | 1,223 | 1,231 | 1,208 | 1,209 | 209,700 |
| 2025/02/28 | 1,218 | 1,222 | 1,202 | 1,205 | 359,700 |
| 2025/02/27 | 1,236 | 1,237 | 1,223 | 1,225 | 191,200 |
| 2025/02/26 | 1,240 | 1,240 | 1,210 | 1,224 | 307,900 |
| 2025/02/25 | 1,242 | 1,264 | 1,235 | 1,241 | 280,500 |
| 2025/02/21 | 1,250 | 1,272 | 1,239 | 1,261 | 343,400 |
| 2025/02/20 | 1,271 | 1,278 | 1,246 | 1,264 | 330,000 |
| 2025/02/19 | 1,305 | 1,310 | 1,278 | 1,278 | 306,700 |
| 2025/02/18 | 1,302 | 1,323 | 1,286 | 1,302 | 391,500 |
| 2025/02/17 | 1,280 | 1,306 | 1,280 | 1,298 | 280,300 |
| 2025/02/14 | 1,302 | 1,302 | 1,268 | 1,271 | 360,600 |
| 2025/02/13 | 1,308 | 1,317 | 1,290 | 1,298 | 291,100 |
| 2025/02/12 | 1,243 | 1,299 | 1,240 | 1,293 | 456,400 |
| 2025/02/10 | 1,233 | 1,258 | 1,218 | 1,228 | 349,400 |
| 2025/02/07 | 1,230 | 1,245 | 1,218 | 1,230 | 318,800 |
| 2025/02/06 | 1,203 | 1,229 | 1,202 | 1,217 | 233,200 |
| 2025/02/05 | 1,203 | 1,211 | 1,193 | 1,204 | 199,000 |
| 2025/02/04 | 1,228 | 1,233 | 1,204 | 1,204 | 190,700 |
| 2025/02/03 | 1,236 | 1,236 | 1,212 | 1,213 | 315,600 |
| 2025/01/31 | 1,245 | 1,251 | 1,237 | 1,245 | 310,900 |
| 2025/01/30 | 1,250 | 1,252 | 1,235 | 1,243 | 212,600 |
| 2025/01/29 | 1,251 | 1,262 | 1,250 | 1,257 | 172,400 |
| 2025/01/28 | 1,251 | 1,258 | 1,246 | 1,248 | 245,000 |
| 2025/01/27 | 1,254 | 1,269 | 1,251 | 1,260 | 198,100 |
| 2025/01/24 | 1,239 | 1,249 | 1,232 | 1,235 | 164,100 |
| 2025/01/23 | 1,252 | 1,252 | 1,237 | 1,245 | 168,400 |
| 2025/01/22 | 1,249 | 1,256 | 1,232 | 1,255 | 231,200 |
| 2025/01/21 | 1,255 | 1,255 | 1,228 | 1,245 | 170,100 |
| 2025/01/20 | 1,250 | 1,251 | 1,236 | 1,247 | 203,700 |
| 2025/01/17 | 1,259 | 1,259 | 1,234 | 1,256 | 202,500 |
| 2025/01/16 | 1,252 | 1,262 | 1,246 | 1,248 | 313,100 |
| 2025/01/15 | 1,215 | 1,246 | 1,212 | 1,241 | 429,800 |
| 2025/01/14 | 1,230 | 1,243 | 1,219 | 1,222 | 420,000 |
| 2025/01/10 | 1,230 | 1,241 | 1,226 | 1,236 | 326,100 |
| 2025/01/09 | 1,244 | 1,246 | 1,229 | 1,236 | 291,200 |
| 2025/01/08 | 1,245 | 1,259 | 1,238 | 1,251 | 309,900 |
| 2025/01/07 | 1,258 | 1,269 | 1,235 | 1,254 | 464,300 |
| 2025/01/06 | 1,281 | 1,285 | 1,230 | 1,234 | 468,100 |
| 2024/12/30 | 1,282 | 1,288 | 1,272 | 1,277 | 191,200 |
| 2024/12/27 | 1,263 | 1,276 | 1,253 | 1,274 | 452,000 |
| 2024/12/26 | 1,242 | 1,258 | 1,235 | 1,253 | 239,000 |
| 2024/12/25 | 1,255 | 1,265 | 1,233 | 1,255 | 275,000 |
| 2024/12/24 | 1,248 | 1,253 | 1,227 | 1,237 | 267,400 |
| 2024/12/23 | 1,242 | 1,257 | 1,241 | 1,254 | 319,900 |
| 2024/12/20 | 1,234 | 1,251 | 1,230 | 1,239 | 355,300 |
| 2024/12/19 | 1,202 | 1,257 | 1,202 | 1,231 | 489,000 |
| 2024/12/18 | 1,218 | 1,250 | 1,210 | 1,212 | 426,000 |
| 2024/12/17 | 1,196 | 1,233 | 1,187 | 1,202 | 706,200 |
| 2024/12/16 | 1,183 | 1,191 | 1,176 | 1,180 | 422,500 |
| 2024/12/13 | 1,195 | 1,216 | 1,165 | 1,189 | 660,600 |
| 2024/12/12 | 1,205 | 1,223 | 1,190 | 1,211 | 841,400 |
| 2024/12/11 | 1,220 | 1,225 | 1,186 | 1,200 | 868,900 |
| 2024/12/10 | 1,259 | 1,261 | 1,219 | 1,237 | 516,700 |
| 2024/12/09 | 1,268 | 1,285 | 1,258 | 1,259 | 313,300 |
| 2024/12/06 | 1,282 | 1,292 | 1,251 | 1,274 | 418,100 |
| 2024/12/05 | 1,315 | 1,320 | 1,263 | 1,279 | 557,200 |
| 2024/12/04 | 1,350 | 1,356 | 1,284 | 1,308 | 868,600 |
| 2024/12/03 | 1,409 | 1,428 | 1,367 | 1,367 | 536,400 |
| 2024/12/02 | 1,386 | 1,462 | 1,382 | 1,439 | 390,400 |
| 2024/11/29 | 1,384 | 1,419 | 1,368 | 1,393 | 351,500 |
| 2024/11/28 | 1,362 | 1,419 | 1,353 | 1,395 | 372,400 |
| 2024/11/28 | 1 -> 3.00 分割 | ||||
| 2024/11/27 | 4,185 | 4,230 | 4,125 | 4,175 | 111,000 |
| 2024/11/26 | 4,160 | 4,230 | 4,115 | 4,230 | 107,800 |
| 2024/11/25 | 4,125 | 4,235 | 4,105 | 4,170 | 164,100 |
| 2024/11/22 | 4,215 | 4,235 | 4,085 | 4,090 | 227,500 |
| 2024/11/21 | 4,120 | 4,300 | 4,085 | 4,255 | 322,500 |
| 2024/11/20 | 3,955 | 4,055 | 3,955 | 4,005 | 145,000 |
| 2024/11/19 | 3,940 | 3,980 | 3,905 | 3,960 | 263,400 |
| 2024/11/18 | 3,825 | 3,970 | 3,800 | 3,940 | 256,800 |
| 2024/11/15 | 3,850 | 3,905 | 3,825 | 3,830 | 325,900 |
| 2024/11/14 | 3,845 | 3,845 | 3,710 | 3,710 | 379,100 |
| 2024/11/13 | 3,970 | 3,990 | 3,830 | 3,830 | 657,300 |
| 2024/11/12 | 4,540 | 4,640 | 4,490 | 4,530 | 240,700 |
| 2024/11/11 | 4,525 | 4,585 | 4,405 | 4,445 | 101,600 |
| 2024/11/08 | 4,580 | 4,580 | 4,500 | 4,525 | 51,300 |
| 2024/11/07 | 4,480 | 4,545 | 4,425 | 4,510 | 59,600 |
| 2024/11/06 | 4,440 | 4,490 | 4,375 | 4,440 | 72,800 |
| 2024/11/05 | 4,395 | 4,470 | 4,355 | 4,440 | 47,500 |
| 2024/11/01 | 4,355 | 4,365 | 4,255 | 4,255 | 62,400 |
| 2024/10/31 | 4,355 | 4,455 | 4,325 | 4,420 | 62,100 |
| 2024/10/30 | 4,415 | 4,460 | 4,315 | 4,345 | 96,000 |
| 2024/10/29 | 4,360 | 4,385 | 4,295 | 4,360 | 52,400 |
| 2024/10/28 | 4,290 | 4,395 | 4,255 | 4,360 | 57,700 |
| 2024/10/25 | 4,350 | 4,385 | 4,250 | 4,290 | 51,500 |
| 2024/10/24 | 4,300 | 4,355 | 4,285 | 4,350 | 45,800 |
| 2024/10/23 | 4,385 | 4,410 | 4,325 | 4,345 | 42,100 |
| 2024/10/22 | 4,460 | 4,500 | 4,350 | 4,385 | 41,100 |
| 2024/10/21 | 4,450 | 4,535 | 4,440 | 4,505 | 46,300 |
| 2024/10/18 | 4,470 | 4,515 | 4,440 | 4,490 | 60,300 |
| 2024/10/17 | 4,560 | 4,560 | 4,410 | 4,440 | 75,900 |
| 2024/10/16 | 4,465 | 4,605 | 4,460 | 4,580 | 59,300 |
| 2024/10/15 | 4,635 | 4,670 | 4,560 | 4,585 | 58,600 |
| 2024/10/11 | 4,635 | 4,690 | 4,560 | 4,615 | 63,100 |
| 2024/10/10 | 4,785 | 4,785 | 4,655 | 4,665 | 47,100 |
| 2024/10/09 | 4,810 | 4,855 | 4,770 | 4,780 | 47,200 |
| 2024/10/08 | 4,760 | 4,805 | 4,720 | 4,750 | 45,100 |
| 2024/10/07 | 4,850 | 4,850 | 4,750 | 4,815 | 62,800 |