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
2002/12/30 98 100 98 100 3,000
2002/12/27 95 100 95 100 22,000
2002/12/26 96 100 96 99 6,000
2002/12/25 100 100 95 99 20,000
2002/12/24 97 98 97 97 20,000
2002/12/20 99 105 97 97 19,000
2002/12/19 102 108 102 108 33,000
2002/12/18 101 107 100 102 56,000
2002/12/17 100 100 100 100 12,000
2002/12/16 100 100 100 100 26,000
2002/12/13 102 103 101 102 12,000
2002/12/12 103 103 103 103 5,000
2002/12/11 109 109 105 108 12,000
2002/12/10 103 109 101 108 44,000
2002/12/09 96 103 96 101 28,000
2002/12/06 95 96 95 95 18,000
2002/12/05 101 102 100 100 22,000
2002/12/04 103 103 101 103 10,000
2002/12/03 105 105 103 103 16,000
2002/12/02 103 105 103 105 11,000
2002/11/29 105 105 102 103 22,000
2002/11/28 105 105 101 103 29,000
2002/11/27 102 103 100 102 21,000
2002/11/26 103 105 101 103 47,000
2002/11/25 100 103 100 100 35,000
2002/11/22 100 105 100 105 14,000
2002/11/21 98 98 97 97 14,000
2002/11/20 99 99 98 98 10,000
2002/11/19 102 102 90 100 40,000
2002/11/18 109 109 106 106 11,000
2002/11/15 109 109 109 109 14,000
2002/11/14 111 111 110 110 17,000
2002/11/13 111 111 110 111 17,000
2002/11/12 112 112 111 111 14,000
2002/11/11 115 115 113 113 15,000
2002/11/08 115 119 115 116 27,000
2002/11/07 119 120 115 115 27,000
2002/11/06 117 118 117 118 16,000
2002/11/05 120 120 119 119 14,000
2002/11/01 120 120 119 119 6,000
2002/10/31 123 123 122 122 5,000
2002/10/30 123 123 123 123 3,000
2002/10/29 124 124 122 122 18,000
2002/10/28 124 124 123 124 11,000
2002/10/25 125 126 122 123 7,000
2002/10/24 128 128 126 126 8,000
2002/10/22 130 130 129 129 41,000
2002/10/21 128 130 128 129 12,000
2002/10/18 125 128 125 127 14,000
2002/10/17 126 126 124 124 9,000
2002/10/16 128 130 125 125 13,000
2002/10/15 125 125 125 125 7,000
2002/10/11 124 127 124 124 7,000
2002/10/10 127 127 122 122 34,000
2002/10/09 129 129 127 127 19,000
2002/10/08 132 132 128 128 25,000
2002/10/07 133 133 133 133 9,000
2002/10/04 134 138 134 138 2,000
2002/10/03 133 133 133 133 11,000
2002/10/02 137 138 137 138 4,000
2002/10/01 140 140 133 135 38,000
2002/09/30 140 140 140 140 14,000
2002/09/27 140 140 140 140 12,000
2002/09/26 143 143 137 140 15,000
2002/09/25 140 140 140 140 2,000
2002/09/24 140 145 140 140 10,000
2002/09/20 143 143 140 140 32,000
2002/09/19 143 145 143 143 30,000
2002/09/18 143 144 143 143 18,000
2002/09/17 143 146 143 145 11,000
2002/09/12 144 149 144 149 15,000
2002/09/11 150 151 150 150 7,000
2002/09/10 150 157 149 153 22,000
2002/09/09 147 149 146 149 5,000
2002/09/06 147 148 142 148 20,000
2002/09/05 147 150 147 150 5,000
2002/09/04 147 147 146 146 8,000
2002/09/03 149 150 147 147 21,000
2002/09/02 154 154 154 154 15,000
2002/08/29 156 157 156 156 6,000
2002/08/28 153 154 153 153 6,000
2002/08/27 160 160 155 155 5,000
2002/08/26 159 162 153 155 20,000
2002/08/23 162 162 158 158 25,000
2002/08/22 159 162 159 159 14,000
2002/08/21 156 158 155 158 6,000
2002/08/20 161 161 155 155 15,000
2002/08/19 164 165 161 161 22,000
2002/08/16 164 164 164 164 3,000
2002/08/15 171 171 170 170 10,000
2002/08/14 164 164 163 164 7,000
2002/08/13 170 170 166 166 23,000
2002/08/12 171 172 170 170 12,000
2002/08/09 175 178 175 178 12,000
2002/08/08 174 174 172 173 14,000
2002/08/07 171 174 170 170 14,000
2002/08/06 182 183 180 180 66,000
2002/08/05 186 186 181 181 76,000
2002/08/02 184 184 181 184 58,000
2002/08/01 180 184 178 184 57,000
2002/07/31 183 183 177 180 30,000
2002/07/30 186 186 175 178 25,000
2002/07/29 176 180 172 172 18,000
2002/07/26 176 176 171 171 31,000
2002/07/25 196 197 178 182 136,000
2002/07/24 167 205 167 197 192,000
2002/07/19 163 163 161 163 8,000
2002/07/18 162 163 162 162 4,000
2002/07/17 167 167 161 162 9,000
2002/07/16 161 163 161 162 10,000
2002/07/15 170 170 170 170 10,000
2002/07/12 171 172 171 172 3,000
2002/07/11 171 171 169 170 11,000
2002/07/10 171 174 171 172 35,000
2002/07/09 168 170 168 170 11,000
2002/07/08 164 164 163 163 11,000
2002/07/05 162 162 162 162 1,000
2002/07/04 162 162 162 162 12,000
2002/07/03 166 166 166 166 1,000
2002/07/02 158 158 156 157 6,000
2002/07/01 160 160 160 160 1,000
2002/06/28 155 160 153 160 7,000
2002/06/27 152 160 152 160 15,000
2002/06/26 161 161 151 151 10,000
2002/06/25 164 164 164 164 1,000
2002/06/24 165 165 164 164 10,000
2002/06/21 165 165 164 164 3,000
2002/06/20 156 160 156 160 14,000
2002/06/19 170 170 169 169 8,000
2002/06/18 170 171 169 169 9,000
2002/06/17 175 175 170 170 9,000
2002/06/14 172 180 172 180 31,000
2002/06/13 172 172 171 171 7,000
2002/06/12 172 172 171 171 10,000
2002/06/11 174 174 173 173 22,000
2002/06/10 172 174 172 174 19,000
2002/06/07 171 171 170 171 16,000
2002/06/06 171 172 170 171 13,000
2002/06/05 171 171 170 170 7,000
2002/06/04 171 171 169 169 5,000
2002/06/03 169 170 165 168 10,000
2002/05/31 174 174 167 168 29,000
2002/05/30 172 174 172 174 10,000
2002/05/29 173 175 171 172 13,000
2002/05/28 180 180 174 174 36,000
2002/05/27 165 180 165 180 59,000
2002/05/24 164 164 162 162 7,000
2002/05/23 161 164 161 164 10,000
2002/05/22 161 161 161 161 5,000
2002/05/21 160 160 160 160 14,000
2002/05/20 157 160 157 160 6,000
2002/05/17 156 156 156 156 2,000
2002/05/16 156 156 155 156 9,000
2002/05/15 156 159 156 157 27,000
2002/05/14 157 157 157 157 18,000
2002/05/13 154 154 153 154 13,000
2002/05/10 150 150 150 150 17,000
2002/05/09 150 151 150 150 8,000
2002/05/08 147 149 147 149 2,000
2002/05/07 143 144 143 144 2,000
2002/05/02 150 150 149 150 5,000
2002/05/01 150 150 150 150 1,000
2002/04/30 152 152 150 150 10,000
2002/04/25 155 157 154 154 6,000
2002/04/24 162 162 156 156 10,000
2002/04/23 155 164 151 164 25,000
2002/04/22 152 155 152 155 14,000
2002/04/18 152 152 152 152 2,000
2002/04/17 152 152 152 152 2,000
2002/04/12 150 153 150 153 6,000
2002/04/11 158 158 154 154 6,000
2002/04/10 155 160 152 152 17,000
2002/04/09 152 152 152 152 22,000
2002/04/08 154 154 152 152 4,000
2002/04/05 154 154 152 152 3,000
2002/04/04 145 152 144 152 5,000
2002/04/03 145 145 144 144 3,000
2002/04/02 150 150 142 142 17,000
2002/04/01 150 150 150 150 10,000
2002/03/29 152 152 150 150 13,000
2002/03/28 150 150 150 150 2,000
2002/03/27 150 150 150 150 4,000
2002/03/26 152 153 150 150 6,000
2002/03/25 150 154 150 154 9,000
2002/03/22 151 151 150 150 17,000
2002/03/20 155 155 147 150 17,000
2002/03/19 155 155 154 155 9,000
2002/03/18 158 158 155 155 8,000
2002/03/15 158 158 158 158 1,000
2002/03/14 160 160 158 158 5,000
2002/03/13 160 161 158 158 7,000
2002/03/12 160 160 160 160 3,000
2002/03/11 163 163 160 160 2,000
2002/03/08 162 167 161 167 22,000
2002/03/07 162 162 160 160 2,000
2002/03/06 160 162 157 157 18,000
2002/03/05 159 160 159 160 6,000
2002/03/04 155 159 150 157 24,000
2002/03/01 148 155 148 155 11,000
2002/02/28 144 150 144 147 30,000
2002/02/27 142 145 142 145 35,000
2002/02/26 142 142 141 141 8,000
2002/02/25 141 142 140 140 8,000
2002/02/22 140 140 140 140 3,000
2002/02/21 144 144 140 141 29,000
2002/02/20 144 144 135 139 36,000
2002/02/18 149 149 147 147 5,000
2002/02/15 145 145 144 144 32,000
2002/02/14 143 145 143 143 13,000
2002/02/13 142 144 140 140 9,000
2002/02/12 140 140 140 140 11,000
2002/02/08 136 144 136 140 24,000
2002/02/07 135 135 135 135 6,000
2002/02/06 136 136 136 136 6,000
2002/02/05 138 138 138 138 14,000
2002/02/04 139 139 139 139 27,000
2002/02/01 141 141 139 139 17,000
2002/01/31 141 141 140 141 19,000
2002/01/30 143 143 140 140 8,000
2002/01/28 143 143 143 143 6,000
2002/01/25 144 144 140 140 22,000
2002/01/24 145 145 144 144 11,000
2002/01/23 144 145 144 145 8,000
2002/01/22 144 145 143 143 7,000
2002/01/21 145 145 144 145 5,000
2002/01/18 146 146 145 145 6,000
2002/01/17 145 145 145 145 1,000
2002/01/16 145 145 143 145 6,000
2002/01/11 150 150 150 150 5,000
2002/01/10 145 153 145 150 27,000
2002/01/09 145 145 145 145 15,000
2002/01/08 146 146 145 145 4,000
2002/01/07 146 146 146 146 1,000
2002/01/04 144 144 144 144 1,000

このページの先頭へ