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
2004/12/30 186 187 186 187 10,000
2004/12/29 186 186 183 186 12,000
2004/12/28 182 185 182 185 27,000
2004/12/27 183 184 182 183 51,000
2004/12/24 180 183 180 183 44,000
2004/12/22 181 182 179 179 34,000
2004/12/21 179 181 179 181 22,000
2004/12/20 181 183 178 178 33,000
2004/12/17 180 183 180 180 38,000
2004/12/16 180 180 179 180 23,000
2004/12/15 179 181 179 180 22,000
2004/12/14 180 180 178 179 17,000
2004/12/13 181 181 180 180 26,000
2004/12/10 183 183 181 181 41,000
2004/12/09 187 187 183 183 12,000
2004/12/08 185 188 183 183 49,000
2004/12/07 192 192 190 190 39,000
2004/12/06 193 193 186 190 29,000
2004/12/03 187 194 187 191 111,000
2004/12/02 184 185 184 185 32,000
2004/12/01 183 183 181 181 33,000
2004/11/30 183 186 181 181 36,000
2004/11/29 185 186 184 184 48,000
2004/11/26 184 184 179 181 52,000
2004/11/25 182 189 181 184 171,000
2004/11/24 174 174 173 173 9,000
2004/11/22 174 174 172 172 38,000
2004/11/19 173 174 173 174 3,000
2004/11/18 175 176 174 174 22,000
2004/11/17 175 175 173 173 8,000
2004/11/16 173 175 173 175 11,000
2004/11/15 172 175 172 175 15,000
2004/11/11 173 173 170 171 5,000
2004/11/10 173 173 172 173 19,000
2004/11/09 172 173 172 173 10,000
2004/11/08 171 171 171 171 1,000
2004/11/05 171 171 171 171 13,000
2004/11/04 170 172 170 172 15,000
2004/11/02 168 172 168 172 9,000
2004/11/01 170 174 168 168 21,000
2004/10/29 170 170 169 169 9,000
2004/10/28 170 170 169 170 23,000
2004/10/27 168 169 168 169 5,000
2004/10/26 171 171 167 167 26,000
2004/10/25 173 173 165 165 14,000
2004/10/22 173 173 166 173 13,000
2004/10/21 176 176 173 173 14,000
2004/10/20 176 177 176 177 4,000
2004/10/19 180 180 176 177 10,000
2004/10/18 180 180 179 180 4,000
2004/10/15 178 179 178 179 26,000
2004/10/14 182 182 178 178 14,000
2004/10/13 182 184 182 182 13,000
2004/10/12 185 186 182 182 28,000
2004/10/08 183 185 183 184 15,000
2004/10/07 184 184 181 183 18,000
2004/10/06 183 185 183 183 6,000
2004/10/05 186 187 183 183 33,000
2004/10/04 178 185 178 185 32,000
2004/10/01 178 178 175 177 11,000
2004/09/30 176 176 176 176 8,000
2004/09/29 177 178 175 175 21,000
2004/09/28 176 176 176 176 7,000
2004/09/27 177 178 177 178 2,000
2004/09/24 179 180 176 180 11,000
2004/09/22 185 185 180 180 24,000
2004/09/21 183 184 182 183 26,000
2004/09/17 187 188 182 182 53,000
2004/09/16 182 189 182 188 39,000
2004/09/15 184 184 180 180 21,000
2004/09/14 188 188 179 184 43,000
2004/09/13 195 198 185 190 29,000
2004/09/10 199 199 194 194 23,000
2004/09/09 200 201 196 200 75,000
2004/09/08 189 209 189 200 216,000
2004/09/07 187 190 187 190 34,000
2004/09/06 185 187 184 185 23,000
2004/09/03 191 192 183 183 50,000
2004/09/02 182 189 182 189 43,000
2004/09/01 179 181 179 181 5,000
2004/08/31 176 183 176 183 4,000
2004/08/30 182 183 179 183 19,000
2004/08/27 184 185 180 185 22,000
2004/08/26 184 185 179 185 22,000
2004/08/25 179 185 178 185 21,000
2004/08/24 177 183 176 179 26,000
2004/08/23 182 182 175 175 13,000
2004/08/20 170 177 170 175 11,000
2004/08/19 170 173 170 170 11,000
2004/08/18 173 173 173 173 5,000
2004/08/17 173 173 173 173 2,000
2004/08/16 176 177 173 173 8,000
2004/08/13 176 179 175 175 7,000
2004/08/12 182 185 180 185 50,000
2004/08/11 175 183 175 182 19,000
2004/08/10 172 175 172 175 15,000
2004/08/09 170 172 169 169 10,000
2004/08/06 172 173 170 173 30,000
2004/08/05 165 174 164 173 31,000
2004/08/04 168 168 162 163 27,000
2004/08/03 170 170 168 168 15,000
2004/08/02 170 170 169 169 14,000
2004/07/30 166 170 166 170 23,000
2004/07/29 170 170 166 166 16,000
2004/07/28 163 166 163 166 42,000
2004/07/27 176 176 158 158 37,000
2004/07/26 175 175 175 175 2,000
2004/07/23 179 179 177 179 9,000
2004/07/22 177 177 173 175 20,000
2004/07/21 177 180 177 179 8,000
2004/07/20 178 183 173 173 9,000
2004/07/16 177 180 177 180 14,000
2004/07/15 185 185 184 184 20,000
2004/07/14 193 193 190 190 27,000
2004/07/13 185 190 182 190 51,000
2004/07/12 189 189 181 181 26,000
2004/07/09 174 177 174 177 53,000
2004/07/08 176 176 172 174 29,000
2004/07/07 177 177 173 175 24,000
2004/07/06 176 180 175 176 27,000
2004/07/05 175 176 173 176 30,000
2004/07/02 177 178 175 177 36,000
2004/07/01 184 184 181 181 9,000
2004/06/30 181 182 180 182 54,000
2004/06/29 187 187 180 180 48,000
2004/06/28 186 187 185 185 39,000
2004/06/25 184 188 184 185 44,000
2004/06/24 186 186 180 185 64,000
2004/06/23 191 193 188 188 31,000
2004/06/22 200 200 190 193 51,000
2004/06/21 188 200 185 200 299,000
2004/06/18 181 185 176 185 164,000
2004/06/17 168 181 167 181 263,000
2004/06/16 164 167 163 167 37,000
2004/06/15 167 168 164 165 22,000
2004/06/14 167 169 166 166 50,000
2004/06/11 162 166 162 164 65,000
2004/06/10 161 163 160 161 51,000
2004/06/09 161 161 158 161 35,000
2004/06/08 162 162 160 160 57,000
2004/06/07 156 163 156 160 78,000
2004/06/04 157 157 155 156 9,000
2004/06/03 156 160 154 159 78,000
2004/06/02 153 154 153 154 4,000
2004/06/01 153 156 153 156 2,000
2004/05/31 158 158 152 154 41,000
2004/05/28 157 157 153 153 22,000
2004/05/27 158 159 157 158 12,000
2004/05/26 160 161 160 161 34,000
2004/05/25 159 159 156 156 27,000
2004/05/24 154 163 154 158 122,000
2004/05/21 142 148 142 148 19,000
2004/05/20 142 145 141 143 11,000
2004/05/19 142 142 139 140 12,000
2004/05/18 131 132 128 132 29,000
2004/05/17 148 148 127 130 49,000
2004/05/14 150 150 145 150 20,000
2004/05/13 153 154 151 154 12,000
2004/05/12 149 155 149 153 15,000
2004/05/11 140 152 140 152 23,000
2004/05/10 163 163 150 155 47,000
2004/05/07 161 166 158 166 40,000
2004/05/06 170 170 164 165 22,000
2004/04/30 169 170 166 170 53,000
2004/04/28 171 172 169 172 7,000
2004/04/27 175 176 170 171 53,000
2004/04/26 173 177 170 175 86,000
2004/04/23 169 172 168 172 70,000
2004/04/22 166 169 165 168 48,000
2004/04/21 168 169 164 169 31,000
2004/04/20 169 170 165 170 22,000
2004/04/19 173 175 166 169 60,000
2004/04/16 173 176 170 173 33,000
2004/04/15 175 177 167 173 111,000
2004/04/14 166 173 162 171 102,000
2004/04/13 161 164 159 164 57,000
2004/04/12 161 161 159 161 46,000
2004/04/09 162 164 158 161 76,000
2004/04/08 166 167 165 166 27,000
2004/04/07 167 172 165 165 32,000
2004/04/06 173 173 168 170 44,000
2004/04/05 170 175 170 170 70,000
2004/04/02 173 173 167 167 59,000
2004/04/01 165 172 163 169 93,000
2004/03/31 165 167 162 165 87,000
2004/03/30 170 173 162 168 143,000
2004/03/29 166 169 162 168 64,000
2004/03/26 167 167 163 165 31,000
2004/03/25 165 168 160 164 196,000
2004/03/24 156 163 156 160 72,000
2004/03/23 159 159 156 156 36,000
2004/03/22 155 156 154 155 30,000
2004/03/19 153 159 153 154 27,000
2004/03/18 156 156 153 153 33,000
2004/03/17 156 157 153 153 74,000
2004/03/16 154 158 153 158 73,000
2004/03/15 153 156 151 155 88,000
2004/03/12 154 154 150 152 56,000
2004/03/11 155 162 151 162 107,000
2004/03/10 160 170 158 158 190,000
2004/03/09 160 166 155 161 229,000
2004/03/08 154 170 153 165 437,000
2004/03/05 126 156 126 156 451,000
2004/03/04 125 129 125 129 33,000
2004/03/03 124 125 122 125 37,000
2004/03/02 118 123 118 122 39,000
2004/03/01 115 117 115 116 61,000
2004/02/27 114 116 114 116 9,000
2004/02/26 114 115 114 114 18,000
2004/02/25 115 115 113 115 30,000
2004/02/24 117 117 114 115 8,000
2004/02/23 115 116 115 116 33,000
2004/02/20 116 116 115 115 11,000
2004/02/19 113 115 113 115 31,000
2004/02/18 115 115 114 115 15,000
2004/02/17 113 114 113 114 3,000
2004/02/16 114 115 114 114 13,000
2004/02/13 114 115 114 114 16,000
2004/02/12 114 116 112 116 20,000
2004/02/10 112 115 112 115 19,000
2004/02/09 112 113 111 112 12,000
2004/02/06 112 112 109 109 3,000
2004/02/05 109 111 108 111 7,000
2004/02/04 110 112 110 112 14,000
2004/02/03 112 112 111 112 18,000
2004/02/02 111 111 110 110 12,000
2004/01/30 108 111 108 111 6,000
2004/01/29 110 112 106 106 44,000
2004/01/28 115 115 105 110 73,000
2004/01/27 118 118 115 115 19,000
2004/01/26 118 118 115 117 10,000
2004/01/23 115 119 114 114 16,000
2004/01/22 115 117 114 117 15,000
2004/01/21 114 115 112 115 17,000
2004/01/20 115 116 114 114 9,000
2004/01/19 115 116 115 116 7,000
2004/01/16 112 113 112 113 3,000
2004/01/15 116 116 112 112 6,000
2004/01/14 112 112 112 112 1,000
2004/01/13 116 116 116 116 2,000
2004/01/09 115 118 112 118 41,000
2004/01/08 108 112 107 112 23,000
2004/01/07 107 107 105 105 25,000
2004/01/06 108 109 106 106 9,000
2004/01/05 107 107 103 105 6,000

このページの先頭へ