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
2007/12/28 976 976 956 956 9,000
2007/12/27 981 985 973 985 17,000
2007/12/26 956 971 945 971 34,000
2007/12/25 940 958 938 958 29,000
2007/12/21 930 930 920 925 37,000
2007/12/20 913 929 910 929 54,000
2007/12/19 910 928 910 912 6,000
2007/12/18 916 930 916 930 12,000
2007/12/17 932 959 915 945 70,000
2007/12/14 977 977 942 942 21,000
2007/12/13 962 970 953 970 16,000
2007/12/12 947 947 937 943 18,000
2007/12/11 955 958 928 947 43,000
2007/12/10 972 990 962 980 39,000
2007/12/07 967 967 948 950 30,000
2007/12/06 949 964 925 935 57,000
2007/12/05 934 934 888 912 81,000
2007/12/04 918 944 900 940 40,000
2007/12/03 940 960 928 928 17,000
2007/11/30 901 990 881 990 145,000
2007/11/29 911 969 903 911 65,000
2007/11/28 940 951 910 930 44,000
2007/11/27 950 950 930 940 16,000
2007/11/26 970 975 950 950 62,000
2007/11/22 920 1,015 854 1,000 155,000
2007/11/21 951 951 915 950 22,000
2007/11/20 970 970 934 951 58,000
2007/11/19 998 998 968 970 9,000
2007/11/16 993 997 978 997 30,000
2007/11/15 997 1,006 987 992 75,000
2007/11/14 969 1,007 969 1,006 57,000
2007/11/13 974 974 946 959 51,000
2007/11/12 950 950 925 945 37,000
2007/11/09 939 957 930 953 42,000
2007/11/08 941 950 938 938 9,000
2007/11/06 982 982 962 971 18,000
2007/11/05 1,001 1,001 990 992 10,000
2007/11/02 994 1,002 964 1,000 38,000
2007/11/01 1,055 1,055 1,000 1,001 32,000
2007/10/31 962 1,061 962 1,061 92,000
2007/10/30 989 989 935 961 42,000
2007/10/29 989 995 965 988 62,000
2007/10/26 891 949 891 949 38,000
2007/10/25 867 903 860 902 30,000
2007/10/24 881 881 874 874 4,000
2007/10/23 912 934 880 880 40,000
2007/10/22 900 925 865 915 24,000
2007/10/19 934 934 910 910 5,000
2007/10/17 948 950 900 900 12,000
2007/10/16 888 974 888 940 41,000
2007/10/15 970 980 900 901 51,000
2007/10/12 1,058 1,058 990 1,000 18,000
2007/10/11 980 1,060 975 1,060 39,000
2007/10/10 1,006 1,008 970 980 12,000
2007/10/09 1,037 1,050 1,004 1,005 39,000
2007/10/05 1,080 1,080 980 1,038 88,000
2007/10/04 1,125 1,140 1,105 1,105 80,000
2007/10/03 1,025 1,140 1,018 1,130 201,000
2007/10/02 1,028 1,075 1,025 1,025 164,000
2007/10/01 1,050 1,070 984 1,030 125,000
2007/09/28 1,043 1,090 1,000 1,090 247,000
2007/09/27 950 1,045 950 1,044 188,000
2007/09/26 889 970 875 970 177,000
2007/09/25 874 890 870 874 66,000
2007/09/21 815 875 815 873 105,000
2007/09/20 800 819 800 815 62,000
2007/09/19 807 815 800 800 33,000
2007/09/18 806 806 777 777 30,000
2007/09/14 765 828 758 828 111,000
2007/09/13 838 838 790 790 27,000
2007/09/12 818 841 811 836 48,000
2007/09/11 823 830 820 820 17,000
2007/09/10 841 845 830 833 22,000
2007/09/07 835 855 822 855 65,000
2007/09/06 830 851 823 840 51,000
2007/09/05 865 871 848 848 23,000
2007/09/04 875 875 875 875 2,000
2007/09/03 872 895 870 870 29,000
2007/08/31 877 877 857 876 15,000
2007/08/30 871 890 870 879 28,000
2007/08/29 830 879 822 879 91,000
2007/08/28 900 900 851 852 74,000
2007/08/27 905 912 898 905 61,000
2007/08/24 870 893 870 888 59,000
2007/08/23 840 899 840 899 124,000
2007/08/22 836 846 760 815 307,000
2007/08/21 883 895 860 860 97,000
2007/08/20 900 920 855 891 53,000
2007/08/17 930 930 885 910 153,000
2007/08/16 940 940 910 931 63,000
2007/08/15 910 950 910 944 108,000
2007/08/14 910 950 905 950 120,000
2007/08/13 900 910 880 905 65,000
2007/08/10 910 930 897 910 177,000
2007/08/09 960 965 930 950 161,000
2007/08/08 910 973 899 955 439,000
2007/08/07 944 962 911 911 88,000
2007/08/06 920 960 920 954 188,000
2007/08/03 1,010 1,015 930 968 82,000
2007/08/02 1,031 1,031 990 1,020 192,000
2007/08/01 1,034 1,045 968 1,011 246,000
2007/07/31 1,029 1,095 1,025 1,030 444,000
2007/07/30 983 1,026 983 1,009 369,000
2007/07/27 944 984 930 983 292,000
2007/07/26 955 977 953 963 187,000
2007/07/25 900 945 875 945 196,000
2007/07/24 910 920 875 896 245,000
2007/07/23 836 899 829 891 382,000
2007/07/20 839 839 830 836 71,000
2007/07/19 835 843 832 839 152,000
2007/07/18 810 840 810 832 189,000
2007/07/17 823 823 808 813 173,000
2007/07/13 840 840 815 823 171,000
2007/07/12 850 850 817 837 179,000
2007/07/11 775 872 773 856 720,000
2007/07/10 810 844 795 805 728,000
2007/07/09 692 786 692 786 365,000
2007/07/06 684 688 670 686 83,000
2007/07/05 700 723 670 704 328,000
2007/07/04 660 734 658 718 504,000
2007/07/03 620 664 615 660 230,000
2007/07/02 590 625 590 624 204,000
2007/06/29 552 585 552 582 162,000
2007/06/28 542 550 536 550 21,000
2007/06/27 542 543 533 533 19,000
2007/06/26 540 545 536 536 12,000
2007/06/25 550 550 540 540 21,000
2007/06/22 552 554 546 549 39,000
2007/06/21 541 551 540 547 64,000
2007/06/20 552 553 550 551 23,000
2007/06/19 557 557 550 550 22,000
2007/06/18 540 560 537 560 73,000
2007/06/15 539 544 533 537 52,000
2007/06/14 538 539 533 539 15,000
2007/06/13 532 540 530 533 24,000
2007/06/12 540 540 530 533 23,000
2007/06/11 546 546 538 538 11,000
2007/06/08 534 544 534 544 66,000
2007/06/07 528 541 528 540 58,000
2007/06/06 530 540 528 540 27,000
2007/06/05 534 538 534 538 21,000
2007/06/04 535 538 532 534 41,000
2007/06/01 531 535 525 535 22,000
2007/05/31 536 536 531 535 15,000
2007/05/30 540 540 530 530 8,000
2007/05/29 530 537 516 537 29,000
2007/05/28 512 531 512 530 34,000
2007/05/25 516 516 510 510 12,000
2007/05/24 528 528 510 517 14,000
2007/05/23 524 527 523 527 22,000
2007/05/22 513 525 506 523 52,000
2007/05/21 510 513 500 513 47,000
2007/05/18 517 517 498 510 36,000
2007/05/17 520 522 516 517 41,000
2007/05/16 525 533 518 522 49,000
2007/05/15 538 538 525 527 46,000
2007/05/14 528 539 522 538 74,000
2007/05/11 522 543 515 524 167,000
2007/05/10 560 565 535 550 302,000
2007/05/09 471 485 468 485 45,000
2007/05/08 474 477 472 472 30,000
2007/05/07 455 465 455 465 37,000
2007/05/02 458 462 455 458 33,000
2007/05/01 463 463 448 458 21,000
2007/04/27 450 465 448 448 42,000
2007/04/26 444 460 443 449 31,000
2007/04/25 444 445 440 443 14,000
2007/04/24 437 446 435 444 36,000
2007/04/23 436 440 415 435 32,000
2007/04/20 443 443 435 436 28,000
2007/04/19 442 443 439 443 57,000
2007/04/18 443 443 439 441 18,000
2007/04/17 442 443 442 443 10,000
2007/04/16 445 450 445 446 5,000
2007/04/13 452 452 445 445 28,000
2007/04/12 460 460 443 451 27,000
2007/04/11 460 460 460 460 9,000
2007/04/10 456 460 456 460 16,000
2007/04/09 461 462 453 456 22,000
2007/04/06 460 470 460 461 47,000
2007/04/05 465 466 451 456 25,000
2007/04/04 465 473 465 468 21,000
2007/04/03 462 465 462 465 7,000
2007/04/02 470 470 467 467 7,000
2007/03/30 475 478 471 471 15,000
2007/03/29 468 473 468 473 6,000
2007/03/28 498 498 478 478 16,000
2007/03/27 486 486 486 486 2,000
2007/03/26 500 500 492 492 18,000
2007/03/23 485 500 485 500 40,000
2007/03/22 485 489 485 485 23,000
2007/03/20 479 485 479 483 40,000
2007/03/19 477 479 475 477 17,000
2007/03/16 477 480 460 461 27,000
2007/03/15 462 468 462 468 8,000
2007/03/14 468 468 458 458 20,000
2007/03/13 481 481 472 472 22,000
2007/03/12 474 481 470 481 30,000
2007/03/09 464 465 459 459 33,000
2007/03/08 440 448 440 448 5,000
2007/03/07 440 445 438 438 19,000
2007/03/06 410 432 410 430 26,000
2007/03/05 430 430 410 410 23,000
2007/03/02 431 431 430 431 18,000
2007/03/01 439 444 434 434 45,000
2007/02/28 440 440 430 434 36,000
2007/02/27 470 470 453 453 70,000
2007/02/26 467 470 465 470 27,000
2007/02/23 464 465 460 465 31,000
2007/02/22 462 464 461 464 16,000
2007/02/21 460 460 457 457 11,000
2007/02/20 455 458 451 455 22,000
2007/02/19 460 460 459 459 5,000
2007/02/16 453 457 453 457 8,000
2007/02/15 462 465 460 460 17,000
2007/02/14 461 470 461 470 14,000
2007/02/13 464 464 461 464 12,000
2007/02/09 456 465 454 461 43,000
2007/02/08 440 446 440 440 9,000
2007/02/07 440 440 440 440 4,000
2007/02/06 441 441 440 440 3,000
2007/02/05 445 445 440 440 6,000
2007/02/02 440 445 440 445 6,000
2007/02/01 438 438 435 435 9,000
2007/01/31 451 451 440 440 3,000
2007/01/30 450 453 450 451 14,000
2007/01/29 445 450 445 450 7,000
2007/01/26 438 440 438 440 10,000
2007/01/25 448 450 442 442 32,000
2007/01/24 438 450 438 448 23,000
2007/01/23 438 438 433 435 12,000
2007/01/22 428 438 428 438 7,000
2007/01/19 428 428 423 425 4,000
2007/01/18 423 428 423 428 11,000
2007/01/17 422 422 418 420 9,000
2007/01/16 414 424 414 422 44,000
2007/01/15 409 411 409 411 14,000
2007/01/12 409 409 407 409 14,000
2007/01/11 409 414 408 409 23,000
2007/01/10 410 413 410 413 25,000
2007/01/09 405 409 405 409 25,000
2007/01/05 415 415 409 409 17,000
2007/01/04 406 415 406 414 13,000

このページの先頭へ