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
1999/12/30 137 150 137 150 12,000
1999/12/29 140 140 136 137 19,000
1999/12/28 137 138 136 136 9,000
1999/12/27 136 137 136 136 12,000
1999/12/24 148 148 132 132 20,000
1999/12/22 142 150 140 150 30,000
1999/12/21 150 151 142 142 33,000
1999/12/20 163 163 150 151 16,000
1999/12/17 170 170 162 162 14,000
1999/12/16 171 171 170 170 63,000
1999/12/15 175 175 170 170 15,000
1999/12/14 179 179 178 178 18,000
1999/12/10 175 178 175 178 9,000
1999/12/09 177 177 175 175 6,000
1999/12/08 177 178 177 177 6,000
1999/12/07 176 177 176 177 4,000
1999/12/06 180 181 176 176 12,000
1999/12/03 179 185 179 180 8,000
1999/12/02 180 180 180 180 4,000
1999/12/01 178 178 174 174 16,000
1999/11/30 180 180 180 180 7,000
1999/11/29 180 185 180 185 3,000
1999/11/26 186 186 186 186 4,000
1999/11/25 188 188 188 188 5,000
1999/11/24 188 188 185 188 11,000
1999/11/22 184 193 182 186 25,000
1999/11/19 184 190 181 181 11,000
1999/11/18 174 178 174 178 4,000
1999/11/17 173 174 172 172 11,000
1999/11/16 180 180 172 172 14,000
1999/11/15 188 188 180 180 16,000
1999/11/12 190 193 188 193 36,000
1999/11/11 189 195 189 193 16,000
1999/11/10 188 190 188 189 25,000
1999/11/09 195 195 183 188 25,000
1999/11/08 200 200 199 199 6,000
1999/11/05 200 201 198 198 10,000
1999/11/04 204 204 198 200 12,000
1999/11/02 205 208 205 205 9,000
1999/11/01 210 210 200 205 18,000
1999/10/29 215 215 215 215 1,000
1999/10/28 209 210 209 210 5,000
1999/10/27 208 209 208 209 3,000
1999/10/26 223 223 208 208 8,000
1999/10/25 208 208 208 208 11,000
1999/10/22 211 211 208 208 7,000
1999/10/21 212 212 211 211 13,000
1999/10/20 210 212 210 210 15,000
1999/10/19 216 216 212 212 16,000
1999/10/18 216 216 216 216 2,000
1999/10/15 222 223 220 223 19,000
1999/10/14 225 225 222 222 2,000
1999/10/13 223 225 222 225 6,000
1999/10/12 225 225 225 225 9,000
1999/10/08 226 228 223 223 55,000
1999/10/07 223 227 223 224 22,000
1999/10/06 224 224 221 222 26,000
1999/10/05 232 233 219 219 26,000
1999/10/04 236 236 233 233 14,000
1999/10/01 235 236 235 236 13,000
1999/09/30 235 235 235 235 3,000
1999/09/29 237 237 236 236 7,000
1999/09/28 235 239 235 235 8,000
1999/09/27 253 253 235 235 18,000
1999/09/24 250 250 233 235 37,000
1999/09/22 252 252 251 251 10,000
1999/09/21 253 253 253 253 2,000
1999/09/20 255 260 253 253 8,000
1999/09/17 255 255 251 255 8,000
1999/09/16 261 261 261 261 4,000
1999/09/14 261 262 261 261 18,000
1999/09/13 267 267 261 264 19,000
1999/09/10 263 265 263 265 11,000
1999/09/09 262 264 261 262 16,000
1999/09/08 262 263 262 263 20,000
1999/09/07 262 263 261 262 11,000
1999/09/06 264 270 263 263 8,000
1999/09/03 264 265 264 264 5,000
1999/09/02 263 264 259 264 28,000
1999/09/01 261 261 260 261 12,000
1999/08/30 270 270 270 270 7,000
1999/08/26 266 267 260 260 42,000
1999/08/25 268 268 265 265 36,000
1999/08/24 280 280 280 280 2,000
1999/08/23 278 278 265 265 5,000
1999/08/20 265 278 265 278 4,000
1999/08/19 280 280 265 265 13,000
1999/08/17 275 283 275 283 2,000
1999/08/16 268 285 268 274 21,000
1999/08/13 268 268 268 268 1,000
1999/08/12 263 265 263 265 5,000
1999/08/11 265 265 261 261 14,000
1999/08/10 270 270 265 265 17,000
1999/08/09 262 270 262 270 5,000
1999/08/06 275 279 261 279 5,000
1999/08/05 275 275 275 275 3,000
1999/08/04 275 275 275 275 11,000
1999/08/03 283 283 280 280 11,000
1999/08/02 285 285 285 285 13,000
1999/07/30 290 290 290 290 12,000
1999/07/29 290 300 285 290 13,000
1999/07/28 295 295 295 295 4,000
1999/07/27 282 295 282 295 21,000
1999/07/26 282 293 282 290 14,000
1999/07/23 281 298 281 295 19,000
1999/07/22 310 310 295 296 25,000
1999/07/21 315 315 308 310 77,000
1999/07/19 310 320 308 318 73,000
1999/07/16 325 335 305 310 209,000
1999/07/15 295 315 290 315 107,000
1999/07/14 295 295 285 295 56,000
1999/07/13 300 303 297 297 52,000
1999/07/12 287 300 287 300 62,000
1999/07/09 293 294 286 287 43,000
1999/07/08 288 295 288 292 21,000
1999/07/07 280 286 280 281 20,000
1999/07/06 286 289 275 277 38,000
1999/07/05 279 279 274 276 30,000
1999/07/02 272 279 270 272 26,000
1999/07/01 272 275 270 270 13,000
1999/06/30 273 273 271 271 5,000
1999/06/29 275 276 270 270 8,000
1999/06/28 271 279 265 275 27,000
1999/06/25 279 279 270 271 8,000
1999/06/24 284 285 275 279 28,000
1999/06/23 283 285 281 284 28,000
1999/06/22 287 288 282 285 23,000
1999/06/21 288 288 279 281 30,000
1999/06/18 287 288 285 287 21,000
1999/06/17 279 290 278 289 34,000
1999/06/16 273 276 270 276 20,000
1999/06/15 270 270 270 270 5,000
1999/06/14 275 275 269 270 3,000
1999/06/11 260 269 260 269 43,000
1999/06/10 252 255 252 255 23,000
1999/06/09 250 258 250 250 18,000
1999/06/08 250 250 250 250 7,000
1999/06/07 255 255 246 250 6,000
1999/06/04 245 250 245 246 22,000
1999/06/03 255 255 246 246 6,000
1999/06/02 250 250 244 245 25,000
1999/06/01 250 250 250 250 2,000
1999/05/31 251 255 250 250 16,000
1999/05/28 251 251 250 250 2,000
1999/05/27 250 251 250 250 8,000
1999/05/26 250 250 250 250 7,000
1999/05/25 255 255 250 250 3,000
1999/05/24 260 260 250 259 38,000
1999/05/21 260 260 260 260 11,000
1999/05/20 260 260 260 260 6,000
1999/05/19 266 266 260 260 7,000
1999/05/18 275 276 265 266 10,000
1999/05/17 276 287 270 276 18,000
1999/05/14 290 295 290 291 9,000
1999/05/13 298 298 287 290 27,000
1999/05/12 299 300 295 298 42,000
1999/05/11 300 300 296 297 28,000
1999/05/10 295 300 295 295 24,000
1999/05/07 300 300 295 295 16,000
1999/05/06 295 299 291 299 16,000
1999/04/30 295 299 282 290 25,000
1999/04/28 300 300 295 295 11,000
1999/04/26 300 300 290 290 9,000
1999/04/23 277 280 277 280 5,000
1999/04/22 292 292 275 275 16,000
1999/04/21 290 293 285 293 9,000
1999/04/20 295 295 290 295 15,000
1999/04/19 291 298 291 295 8,000
1999/04/16 292 293 290 290 23,000
1999/04/15 291 295 290 292 28,000
1999/04/14 292 300 290 295 22,000
1999/04/13 295 300 289 290 36,000
1999/04/12 311 313 300 300 50,000
1999/04/09 315 320 310 310 149,000
1999/04/08 305 311 305 311 77,000
1999/04/07 310 315 290 300 73,000
1999/04/06 278 315 277 315 157,000
1999/04/05 263 270 263 270 38,000
1999/04/02 260 265 260 262 20,000
1999/04/01 257 260 256 257 11,000
1999/03/31 261 261 256 257 7,000
1999/03/30 269 269 265 265 10,000
1999/03/29 270 270 265 269 16,000
1999/03/26 265 275 265 270 14,000
1999/03/25 260 261 255 258 40,000
1999/03/24 263 263 258 258 39,000
1999/03/23 268 271 263 263 40,000
1999/03/19 265 269 261 262 29,000
1999/03/18 268 275 267 270 55,000
1999/03/17 280 282 266 267 57,000
1999/03/16 280 280 273 280 36,000
1999/03/15 270 275 269 274 10,000
1999/03/12 272 272 261 265 14,000
1999/03/11 269 270 265 270 32,000
1999/03/10 272 274 270 270 40,000
1999/03/09 261 269 257 265 36,000
1999/03/08 250 259 250 251 89,000
1999/03/05 253 260 248 250 38,000
1999/03/04 246 260 246 255 23,000
1999/03/03 244 245 241 245 6,000
1999/03/02 249 249 243 243 16,000
1999/03/01 247 250 247 250 4,000
1999/02/26 250 250 245 245 14,000
1999/02/25 260 260 250 250 9,000
1999/02/24 255 259 255 259 20,000
1999/02/23 248 251 248 250 22,000
1999/02/22 255 255 249 250 14,000
1999/02/19 250 259 245 248 18,000
1999/02/18 250 250 250 250 4,000
1999/02/17 250 255 250 255 5,000
1999/02/16 255 255 250 250 4,000
1999/02/15 265 265 260 260 13,000
1999/02/12 260 265 259 265 29,000
1999/02/10 260 265 250 255 52,000
1999/02/09 250 252 249 250 27,000
1999/02/08 225 240 225 240 3,000
1999/02/05 235 235 228 232 21,000
1999/02/04 233 235 232 235 4,000
1999/02/03 228 230 228 230 11,000
1999/02/02 231 231 230 230 32,000
1999/02/01 236 236 230 230 16,000
1999/01/29 240 240 235 235 8,000
1999/01/28 241 241 235 235 41,000
1999/01/27 236 243 236 242 27,000
1999/01/26 231 235 231 234 15,000
1999/01/25 235 236 234 236 9,000
1999/01/22 231 232 230 231 29,000
1999/01/21 237 237 231 231 7,000
1999/01/20 224 225 220 222 50,000
1999/01/19 225 225 220 224 48,000
1999/01/18 231 231 220 223 35,000
1999/01/14 227 230 226 229 21,000
1999/01/13 233 235 226 226 25,000
1999/01/12 240 240 240 240 12,000
1999/01/11 245 250 240 240 15,000
1999/01/08 248 248 248 248 12,000
1999/01/07 251 251 248 248 8,000
1999/01/06 231 235 231 231 17,000
1999/01/05 241 241 227 231 10,000
1999/01/04 237 237 236 236 2,000

このページの先頭へ