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 |
|---|---|---|---|---|---|
| 2026/08/05 | 1,237 | 1,242 | 1,230 | 1,241 | 159,600 |
| 2026/08/04 | 1,238 | 1,244 | 1,228 | 1,238 | 188,400 |
| 2026/08/03 | 1,224 | 1,240 | 1,208 | 1,237 | 249,800 |
| 2026/07/31 | 1,237 | 1,242 | 1,221 | 1,224 | 271,800 |
| 2026/07/30 | 1,228 | 1,241 | 1,218 | 1,235 | 287,600 |
| 2026/07/29 | 1,234 | 1,241 | 1,225 | 1,239 | 258,300 |
| 2026/07/28 | 1,247 | 1,254 | 1,230 | 1,234 | 229,500 |
| 2026/07/27 | 1,249 | 1,256 | 1,233 | 1,256 | 181,200 |
| 2026/07/24 | 1,232 | 1,239 | 1,229 | 1,237 | 138,400 |
| 2026/07/23 | 1,242 | 1,251 | 1,235 | 1,240 | 159,900 |
| 2026/07/22 | 1,249 | 1,251 | 1,241 | 1,243 | 188,800 |
| 2026/07/21 | 1,237 | 1,248 | 1,236 | 1,244 | 194,500 |
| 2026/07/17 | 1,261 | 1,264 | 1,228 | 1,237 | 281,000 |
| 2026/07/16 | 1,272 | 1,276 | 1,261 | 1,265 | 90,200 |
| 2026/07/15 | 1,256 | 1,272 | 1,256 | 1,272 | 116,200 |
| 2026/07/14 | 1,253 | 1,258 | 1,244 | 1,252 | 127,500 |
| 2026/07/13 | 1,268 | 1,276 | 1,246 | 1,249 | 147,500 |
| 2026/07/10 | 1,264 | 1,271 | 1,255 | 1,258 | 230,700 |
| 2026/07/09 | 1,265 | 1,267 | 1,256 | 1,261 | 151,700 |
| 2026/07/08 | 1,268 | 1,271 | 1,263 | 1,265 | 142,300 |
| 2026/07/07 | 1,283 | 1,288 | 1,264 | 1,269 | 164,400 |
| 2026/07/06 | 1,270 | 1,280 | 1,265 | 1,278 | 178,600 |
| 2026/07/03 | 1,262 | 1,270 | 1,255 | 1,262 | 130,900 |
| 2026/07/02 | 1,266 | 1,277 | 1,254 | 1,257 | 165,200 |
| 2026/07/01 | 1,250 | 1,266 | 1,247 | 1,266 | 116,700 |
| 2026/06/30 | 1,265 | 1,267 | 1,236 | 1,253 | 227,200 |
| 2026/06/29 | 1,260 | 1,264 | 1,253 | 1,259 | 262,800 |
| 2026/06/26 | 1,246 | 1,261 | 1,241 | 1,254 | 199,800 |
| 2026/06/25 | 1,250 | 1,256 | 1,242 | 1,247 | 195,800 |
| 2026/06/24 | 1,233 | 1,244 | 1,220 | 1,237 | 213,800 |
| 2026/06/23 | 1,246 | 1,262 | 1,241 | 1,241 | 226,500 |
| 2026/06/22 | 1,246 | 1,276 | 1,240 | 1,249 | 303,100 |
| 2026/06/19 | 1,250 | 1,261 | 1,240 | 1,247 | 177,400 |
| 2026/06/18 | 1,242 | 1,257 | 1,241 | 1,249 | 130,200 |
| 2026/06/17 | 1,240 | 1,251 | 1,234 | 1,240 | 123,400 |
| 2026/06/16 | 1,240 | 1,240 | 1,228 | 1,235 | 168,800 |
| 2026/06/15 | 1,248 | 1,252 | 1,240 | 1,240 | 145,300 |
| 2026/06/12 | 1,234 | 1,249 | 1,232 | 1,235 | 180,100 |
| 2026/06/11 | 1,227 | 1,240 | 1,217 | 1,227 | 238,600 |
| 2026/06/10 | 1,230 | 1,246 | 1,221 | 1,232 | 165,900 |
| 2026/06/09 | 1,220 | 1,234 | 1,218 | 1,230 | 220,100 |
| 2026/06/08 | 1,220 | 1,230 | 1,206 | 1,219 | 208,800 |
| 2026/06/05 | 1,212 | 1,237 | 1,206 | 1,232 | 161,900 |
| 2026/06/04 | 1,196 | 1,215 | 1,176 | 1,207 | 264,600 |
| 2026/06/03 | 1,213 | 1,226 | 1,206 | 1,217 | 193,100 |
| 2026/06/02 | 1,205 | 1,216 | 1,194 | 1,213 | 223,800 |
| 2026/06/01 | 1,222 | 1,223 | 1,200 | 1,205 | 304,800 |
| 2026/05/29 | 1,243 | 1,254 | 1,228 | 1,228 | 388,200 |
| 2026/05/28 | 1,240 | 1,252 | 1,227 | 1,243 | 168,500 |
| 2026/05/27 | 1,260 | 1,270 | 1,236 | 1,241 | 154,400 |
| 2026/05/26 | 1,256 | 1,290 | 1,251 | 1,254 | 290,300 |
| 2026/05/25 | 1,239 | 1,255 | 1,225 | 1,255 | 200,300 |
| 2026/05/22 | 1,241 | 1,245 | 1,217 | 1,225 | 257,000 |
| 2026/05/21 | 1,257 | 1,272 | 1,242 | 1,243 | 188,900 |
| 2026/05/20 | 1,263 | 1,266 | 1,224 | 1,238 | 297,300 |
| 2026/05/19 | 1,276 | 1,281 | 1,243 | 1,248 | 241,200 |
| 2026/05/18 | 1,273 | 1,283 | 1,236 | 1,266 | 390,900 |
| 2026/05/15 | 1,319 | 1,334 | 1,273 | 1,283 | 491,300 |
| 2026/05/14 | 1,287 | 1,323 | 1,274 | 1,302 | 389,700 |
| 2026/05/13 | 1,285 | 1,287 | 1,263 | 1,279 | 253,700 |
| 2026/05/12 | 1,272 | 1,282 | 1,259 | 1,260 | 200,500 |
| 2026/05/11 | 1,283 | 1,285 | 1,266 | 1,268 | 213,000 |
| 2026/05/08 | 1,279 | 1,283 | 1,263 | 1,266 | 296,600 |
| 2026/05/07 | 1,252 | 1,300 | 1,245 | 1,281 | 435,300 |
| 2026/05/01 | 1,215 | 1,229 | 1,209 | 1,225 | 140,900 |
| 2026/04/30 | 1,221 | 1,225 | 1,208 | 1,219 | 165,800 |
| 2026/04/28 | 1,220 | 1,224 | 1,215 | 1,223 | 155,500 |
| 2026/04/27 | 1,190 | 1,219 | 1,189 | 1,214 | 180,900 |
| 2026/04/24 | 1,200 | 1,205 | 1,183 | 1,189 | 112,300 |
| 2026/04/23 | 1,184 | 1,192 | 1,173 | 1,187 | 228,500 |
| 2026/04/22 | 1,220 | 1,230 | 1,190 | 1,190 | 206,900 |
| 2026/04/21 | 1,222 | 1,236 | 1,215 | 1,236 | 215,000 |
| 2026/04/20 | 1,235 | 1,238 | 1,215 | 1,220 | 87,200 |
| 2026/04/17 | 1,220 | 1,227 | 1,208 | 1,213 | 144,200 |
| 2026/04/16 | 1,214 | 1,226 | 1,213 | 1,216 | 110,700 |
| 2026/04/15 | 1,209 | 1,213 | 1,200 | 1,202 | 204,400 |
| 2026/04/14 | 1,220 | 1,221 | 1,201 | 1,202 | 232,400 |
| 2026/04/13 | 1,220 | 1,230 | 1,208 | 1,208 | 193,400 |
| 2026/04/10 | 1,230 | 1,239 | 1,225 | 1,225 | 212,200 |
| 2026/04/09 | 1,240 | 1,246 | 1,230 | 1,230 | 164,000 |
| 2026/04/08 | 1,250 | 1,253 | 1,234 | 1,240 | 152,100 |
| 2026/04/07 | 1,226 | 1,239 | 1,220 | 1,230 | 89,900 |
| 2026/04/06 | 1,223 | 1,233 | 1,218 | 1,223 | 86,500 |
| 2026/04/03 | 1,228 | 1,234 | 1,220 | 1,220 | 89,700 |
| 2026/03/27 | 1,256 | 1,260 | 1,244 | 1,250 | 266,500 |
| 2026/03/26 | 1,279 | 1,281 | 1,249 | 1,262 | 144,500 |
| 2026/03/25 | 1,277 | 1,286 | 1,271 | 1,281 | 130,000 |
| 2026/03/24 | 1,253 | 1,254 | 1,242 | 1,252 | 121,200 |
| 2026/03/23 | 1,257 | 1,260 | 1,218 | 1,223 | 259,200 |
| 2026/03/19 | 1,277 | 1,280 | 1,259 | 1,264 | 181,900 |
| 2026/03/18 | 1,283 | 1,301 | 1,277 | 1,301 | 223,800 |
| 2026/03/17 | 1,261 | 1,276 | 1,261 | 1,270 | 102,400 |
| 2026/03/16 | 1,265 | 1,272 | 1,255 | 1,257 | 124,500 |
| 2026/03/13 | 1,250 | 1,276 | 1,249 | 1,265 | 182,900 |
| 2026/03/12 | 1,270 | 1,276 | 1,259 | 1,261 | 260,900 |
| 2026/03/11 | 1,302 | 1,308 | 1,285 | 1,285 | 234,400 |
| 2026/03/10 | 1,294 | 1,309 | 1,286 | 1,297 | 267,200 |
| 2026/03/09 | 1,250 | 1,273 | 1,245 | 1,264 | 400,300 |
| 2026/03/06 | 1,323 | 1,341 | 1,315 | 1,330 | 216,500 |
| 2026/03/05 | 1,361 | 1,365 | 1,333 | 1,344 | 229,300 |
| 2026/03/04 | 1,350 | 1,354 | 1,305 | 1,331 | 367,200 |
| 2026/03/03 | 1,399 | 1,418 | 1,365 | 1,365 | 408,600 |
| 2026/03/02 | 1,414 | 1,423 | 1,403 | 1,407 | 304,800 |
| 2026/02/27 | 1,416 | 1,436 | 1,415 | 1,430 | 333,300 |
| 2026/02/26 | 1,418 | 1,438 | 1,415 | 1,415 | 162,000 |
| 2026/02/25 | 1,442 | 1,446 | 1,417 | 1,430 | 205,400 |
| 2026/02/24 | 1,437 | 1,453 | 1,432 | 1,440 | 223,800 |
| 2026/02/20 | 1,441 | 1,450 | 1,423 | 1,437 | 226,100 |
| 2026/02/19 | 1,475 | 1,489 | 1,457 | 1,458 | 360,000 |
| 2026/02/18 | 1,469 | 1,485 | 1,453 | 1,463 | 328,500 |
| 2026/02/17 | 1,466 | 1,471 | 1,437 | 1,444 | 195,000 |
| 2026/02/16 | 1,466 | 1,483 | 1,455 | 1,471 | 202,700 |
| 2026/02/13 | 1,468 | 1,490 | 1,439 | 1,466 | 379,400 |
| 2026/02/12 | 1,491 | 1,510 | 1,457 | 1,481 | 988,100 |
| 2026/02/10 | 1,578 | 1,621 | 1,576 | 1,618 | 301,900 |
| 2026/02/09 | 1,592 | 1,592 | 1,560 | 1,569 | 164,400 |
| 2026/02/06 | 1,530 | 1,568 | 1,528 | 1,552 | 172,300 |
| 2026/02/05 | 1,545 | 1,549 | 1,530 | 1,530 | 186,000 |
| 2026/02/04 | 1,527 | 1,543 | 1,518 | 1,539 | 130,000 |
| 2026/02/03 | 1,494 | 1,527 | 1,486 | 1,521 | 144,800 |
| 2026/02/02 | 1,500 | 1,512 | 1,479 | 1,481 | 107,800 |
| 2026/01/30 | 1,488 | 1,490 | 1,472 | 1,485 | 113,300 |
| 2026/01/29 | 1,491 | 1,491 | 1,462 | 1,481 | 153,400 |
| 2026/01/28 | 1,495 | 1,504 | 1,491 | 1,495 | 136,600 |
| 2026/01/27 | 1,501 | 1,513 | 1,494 | 1,510 | 115,400 |
| 2026/01/26 | 1,504 | 1,523 | 1,502 | 1,509 | 219,200 |
| 2026/01/23 | 1,525 | 1,531 | 1,510 | 1,514 | 157,900 |
| 2026/01/22 | 1,503 | 1,523 | 1,495 | 1,520 | 185,000 |
| 2026/01/21 | 1,468 | 1,499 | 1,467 | 1,490 | 145,900 |
| 2026/01/20 | 1,500 | 1,512 | 1,491 | 1,501 | 238,700 |
| 2026/01/19 | 1,490 | 1,514 | 1,488 | 1,504 | 215,800 |
| 2026/01/16 | 1,468 | 1,488 | 1,467 | 1,481 | 155,300 |
| 2026/01/15 | 1,450 | 1,467 | 1,450 | 1,459 | 133,000 |
| 2026/01/14 | 1,454 | 1,465 | 1,440 | 1,449 | 185,300 |
| 2026/01/13 | 1,453 | 1,461 | 1,439 | 1,447 | 203,500 |
| 2026/01/09 | 1,447 | 1,447 | 1,425 | 1,433 | 152,400 |
| 2026/01/08 | 1,444 | 1,456 | 1,434 | 1,434 | 160,200 |
| 2026/01/07 | 1,424 | 1,449 | 1,421 | 1,438 | 189,100 |
| 2026/01/06 | 1,430 | 1,444 | 1,427 | 1,437 | 136,200 |
| 2026/01/05 | 1,420 | 1,430 | 1,419 | 1,429 | 160,100 |
| 2025/12/30 | 1,431 | 1,435 | 1,416 | 1,416 | 121,400 |
| 2025/12/29 | 1,410 | 1,430 | 1,410 | 1,430 | 387,200 |
| 2025/12/26 | 1,410 | 1,426 | 1,403 | 1,409 | 142,900 |
| 2025/12/25 | 1,403 | 1,407 | 1,391 | 1,400 | 147,900 |
| 2025/12/24 | 1,416 | 1,423 | 1,399 | 1,403 | 100,400 |
| 2025/12/23 | 1,422 | 1,431 | 1,418 | 1,426 | 118,600 |
| 2025/12/22 | 1,428 | 1,433 | 1,422 | 1,430 | 153,700 |
| 2025/12/19 | 1,418 | 1,430 | 1,412 | 1,423 | 142,000 |
| 2025/12/18 | 1,401 | 1,415 | 1,394 | 1,407 | 98,100 |
| 2025/12/17 | 1,420 | 1,421 | 1,389 | 1,395 | 107,400 |
| 2025/12/16 | 1,435 | 1,436 | 1,419 | 1,419 | 150,600 |
| 2025/12/15 | 1,427 | 1,436 | 1,419 | 1,425 | 92,600 |
| 2025/12/12 | 1,418 | 1,425 | 1,402 | 1,425 | 132,400 |
| 2025/12/11 | 1,410 | 1,410 | 1,389 | 1,390 | 139,700 |
| 2025/12/10 | 1,396 | 1,407 | 1,394 | 1,401 | 268,300 |
| 2025/12/09 | 1,381 | 1,393 | 1,370 | 1,385 | 251,200 |
| 2025/12/08 | 1,369 | 1,400 | 1,369 | 1,395 | 121,300 |
| 2025/12/05 | 1,381 | 1,392 | 1,367 | 1,369 | 177,500 |
| 2025/12/04 | 1,353 | 1,385 | 1,351 | 1,381 | 116,400 |
| 2025/12/03 | 1,386 | 1,388 | 1,347 | 1,352 | 250,100 |
| 2025/12/02 | 1,404 | 1,406 | 1,383 | 1,394 | 223,700 |
| 2025/12/01 | 1,379 | 1,397 | 1,368 | 1,390 | 199,200 |
| 2025/11/28 | 1,339 | 1,381 | 1,336 | 1,377 | 247,600 |
| 2025/11/27 | 1,326 | 1,335 | 1,320 | 1,335 | 143,200 |
| 2025/11/26 | 1,313 | 1,329 | 1,309 | 1,325 | 158,900 |
| 2025/11/25 | 1,305 | 1,319 | 1,304 | 1,306 | 150,800 |
| 2025/11/21 | 1,269 | 1,304 | 1,262 | 1,304 | 180,900 |
| 2025/11/20 | 1,269 | 1,287 | 1,265 | 1,274 | 110,900 |
| 2025/11/19 | 1,260 | 1,282 | 1,252 | 1,255 | 154,900 |
| 2025/11/18 | 1,287 | 1,293 | 1,262 | 1,262 | 140,300 |
| 2025/11/17 | 1,320 | 1,328 | 1,292 | 1,303 | 152,500 |
| 2025/11/14 | 1,284 | 1,352 | 1,284 | 1,329 | 340,000 |
| 2025/11/13 | 1,305 | 1,309 | 1,278 | 1,295 | 151,100 |
| 2025/11/12 | 1,278 | 1,307 | 1,274 | 1,307 | 200,900 |
| 2025/11/11 | 1,291 | 1,298 | 1,271 | 1,278 | 118,800 |
| 2025/11/10 | 1,284 | 1,291 | 1,276 | 1,291 | 121,900 |
| 2025/11/07 | 1,281 | 1,286 | 1,270 | 1,281 | 63,000 |
| 2025/11/06 | 1,272 | 1,295 | 1,262 | 1,281 | 91,900 |
| 2025/11/05 | 1,274 | 1,276 | 1,245 | 1,272 | 140,500 |
| 2025/11/04 | 1,280 | 1,306 | 1,278 | 1,281 | 146,400 |
| 2025/10/31 | 1,295 | 1,295 | 1,274 | 1,289 | 164,200 |
| 2025/10/30 | 1,275 | 1,297 | 1,271 | 1,291 | 190,800 |
| 2025/10/29 | 1,297 | 1,300 | 1,272 | 1,276 | 158,000 |
| 2025/10/28 | 1,318 | 1,324 | 1,293 | 1,297 | 159,900 |
| 2025/10/27 | 1,314 | 1,330 | 1,311 | 1,330 | 134,400 |
| 2025/10/24 | 1,310 | 1,312 | 1,304 | 1,307 | 63,200 |
| 2025/10/23 | 1,285 | 1,303 | 1,278 | 1,302 | 97,200 |
| 2025/10/22 | 1,277 | 1,293 | 1,275 | 1,291 | 158,600 |
| 2025/10/21 | 1,300 | 1,306 | 1,273 | 1,274 | 145,500 |
| 2025/10/20 | 1,303 | 1,310 | 1,296 | 1,308 | 177,900 |
| 2025/10/17 | 1,290 | 1,290 | 1,277 | 1,290 | 87,200 |
| 2025/10/16 | 1,284 | 1,295 | 1,277 | 1,290 | 104,300 |
| 2025/10/15 | 1,261 | 1,284 | 1,257 | 1,284 | 128,200 |
| 2025/10/14 | 1,238 | 1,256 | 1,234 | 1,245 | 155,900 |
| 2025/10/10 | 1,258 | 1,269 | 1,251 | 1,262 | 173,000 |
| 2025/10/09 | 1,263 | 1,274 | 1,260 | 1,274 | 139,300 |
| 2025/10/08 | 1,280 | 1,289 | 1,264 | 1,269 | 150,400 |
| 2025/10/07 | 1,280 | 1,289 | 1,278 | 1,287 | 171,700 |
| 2025/10/06 | 1,280 | 1,284 | 1,264 | 1,275 | 172,800 |
| 2025/10/03 | 1,262 | 1,266 | 1,250 | 1,250 | 158,200 |