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
2014/12/30 1,111 1,154 1,110 1,147 184,500
2014/12/29 1,066 1,097 1,066 1,094 75,600
2014/12/26 1,032 1,058 1,031 1,053 46,100
2014/12/25 1,039 1,039 1,025 1,030 29,600
2014/12/24 1,029 1,038 1,023 1,036 60,400
2014/12/22 1,034 1,037 1,011 1,016 48,900
2014/12/19 1,015 1,025 1,015 1,023 43,800
2014/12/18 1,013 1,022 1,002 1,011 32,100
2014/12/17 1,001 1,012 1,001 1,001 33,600
2014/12/16 1,001 1,020 1,000 1,004 48,000
2014/12/15 1,017 1,022 1,006 1,007 28,300
2014/12/12 1,023 1,040 1,011 1,011 113,600
2014/12/11 1,010 1,021 1,001 1,010 24,800
2014/12/10 1,024 1,030 1,016 1,017 24,800
2014/12/09 1,022 1,037 1,013 1,029 60,900
2014/12/08 1,028 1,030 1,020 1,029 48,900
2014/12/05 1,016 1,028 1,014 1,028 35,500
2014/12/04 1,008 1,024 1,001 1,021 47,700
2014/12/03 1,017 1,018 1,005 1,009 51,800
2014/12/02 1,009 1,017 1,006 1,012 26,000
2014/12/01 1,013 1,018 1,011 1,012 27,000
2014/11/28 1,006 1,016 1,006 1,013 36,900
2014/11/27 1,011 1,018 1,006 1,009 30,700
2014/11/26 1,018 1,019 1,011 1,011 34,100
2014/11/25 1,028 1,028 1,017 1,017 78,200
2014/11/21 999 1,016 994 1,007 51,300
2014/11/20 1,005 1,005 998 998 29,900
2014/11/19 1,007 1,008 999 999 23,000
2014/11/18 987 1,009 986 1,009 51,700
2014/11/17 1,009 1,009 983 985 53,800
2014/11/14 1,006 1,010 998 1,009 64,300
2014/11/13 1,004 1,007 998 1,004 28,600
2014/11/12 1,011 1,014 999 1,003 48,600
2014/11/11 1,022 1,022 1,003 1,009 56,600
2014/11/10 1,039 1,039 1,011 1,016 121,600
2014/11/07 1,000 1,000 992 999 36,000
2014/11/06 995 1,008 990 991 64,600
2014/11/05 993 995 983 989 80,700
2014/11/04 1,014 1,014 987 991 130,200
2014/10/31 976 1,006 976 999 69,900
2014/10/30 972 988 972 976 48,300
2014/10/29 973 984 970 976 45,300
2014/10/28 974 988 965 968 46,300
2014/10/27 984 992 984 988 18,000
2014/10/24 993 993 970 984 43,000
2014/10/23 993 993 977 983 23,400
2014/10/22 962 996 962 990 73,500
2014/10/21 976 983 956 959 48,700
2014/10/20 966 984 963 978 67,900
2014/10/17 963 971 941 941 86,300
2014/10/16 972 973 955 956 80,800
2014/10/15 971 984 970 981 29,500
2014/10/14 982 985 962 966 88,000
2014/10/10 996 996 970 984 113,300
2014/10/09 1,025 1,026 999 999 41,300
2014/10/08 1,015 1,026 1,008 1,021 65,900
2014/10/07 1,024 1,032 1,015 1,018 92,000
2014/10/06 1,018 1,024 1,015 1,021 106,400
2014/10/03 998 1,011 998 1,007 100,200
2014/10/02 1,004 1,004 996 998 92,600
2014/10/01 1,009 1,014 1,005 1,007 64,200
2014/09/30 1,015 1,015 1,005 1,011 71,000
2014/09/29 1,018 1,019 1,002 1,015 106,600
2014/09/26 1,000 1,015 998 1,013 118,100
2014/09/25 1,007 1,007 998 1,005 106,400
2014/09/24 1,000 1,007 992 1,007 89,300
2014/09/22 987 1,006 987 1,001 132,300
2014/09/19 998 998 989 992 87,900
2014/09/18 1,000 1,001 995 997 81,800
2014/09/17 1,015 1,015 996 997 100,600
2014/09/16 1,012 1,020 1,008 1,020 90,600
2014/09/12 1,011 1,018 1,007 1,009 93,000
2014/09/11 1,014 1,015 1,005 1,012 77,500
2014/09/10 1,003 1,013 999 1,013 112,600
2014/09/09 999 1,010 996 1,005 424,000
2014/09/08 1,001 1,004 993 994 161,700
2014/09/05 1,005 1,007 998 1,002 92,200
2014/09/04 1,007 1,017 1,003 1,005 125,700
2014/09/03 1,020 1,020 1,006 1,007 184,000
2014/09/02 1,033 1,054 1,009 1,009 202,400
2014/09/01 1,003 1,035 1,002 1,027 226,500
2014/08/29 1,000 1,013 999 1,003 89,400
2014/08/28 1,006 1,008 1,001 1,001 112,800
2014/08/27 1,015 1,018 1,013 1,016 126,000
2014/08/26 1,035 1,041 1,029 1,029 146,900
2014/08/25 1,099 1,099 1,001 1,030 240,200
2014/08/22 1,080 1,084 1,074 1,081 12,600
2014/08/21 1,091 1,091 1,067 1,087 15,300
2014/08/20 1,083 1,092 1,071 1,090 34,200
2014/08/19 1,080 1,081 1,067 1,081 29,300
2014/08/18 1,085 1,090 1,061 1,070 35,900
2014/08/15 1,100 1,100 1,082 1,091 20,400
2014/08/14 1,096 1,100 1,087 1,094 22,200
2014/08/13 1,096 1,096 1,086 1,086 19,200
2014/08/12 1,117 1,117 1,088 1,097 41,400
2014/08/11 1,130 1,130 1,112 1,117 19,500
2014/08/08 1,150 1,150 1,110 1,121 58,200
2014/08/07 1,070 1,146 1,061 1,140 106,800
2014/08/06 1,113 1,113 975 1,060 42,600
2014/08/05 1,119 1,125 1,115 1,116 28,100
2014/08/04 1,112 1,142 1,108 1,116 18,700
2014/08/01 1,155 1,155 1,111 1,133 42,000
2014/07/31 1,119 1,170 1,118 1,155 70,800
2014/07/30 1,084 1,120 1,081 1,103 35,400
2014/07/29 1,098 1,098 1,077 1,091 32,200
2014/07/28 1,100 1,100 1,093 1,094 33,500
2014/07/25 1,100 1,110 1,086 1,095 63,800
2014/07/24 1,088 1,129 1,071 1,126 44,700
2014/07/23 1,072 1,095 1,071 1,080 9,600
2014/07/22 1,070 1,080 1,068 1,074 25,000
2014/07/18 1,070 1,077 1,060 1,063 12,300
2014/07/17 1,077 1,095 1,070 1,085 34,600
2014/07/16 1,074 1,091 1,065 1,078 35,200
2014/07/15 1,093 1,119 1,041 1,070 43,200
2014/07/14 1,065 1,097 1,065 1,093 30,500
2014/07/11 1,064 1,095 1,038 1,079 86,400
2014/07/10 1,091 1,097 1,079 1,086 38,200
2014/07/09 1,085 1,094 1,075 1,088 32,800
2014/07/08 1,070 1,093 1,046 1,090 37,200
2014/07/07 1,060 1,085 1,060 1,069 34,300
2014/07/04 1,033 1,061 1,033 1,058 25,000
2014/07/03 1,024 1,035 1,015 1,033 26,000
2014/07/02 1,025 1,030 1,021 1,027 36,500
2014/07/01 1,019 1,034 1,015 1,028 37,100
2014/06/30 1,000 1,019 997 1,015 44,600
2014/06/27 1,014 1,016 984 1,010 64,600
2014/06/26 1,043 1,044 1,018 1,021 47,300
2014/06/25 1,061 1,064 1,040 1,049 26,000
2014/06/24 1,043 1,065 1,034 1,063 25,300
2014/06/23 1,029 1,049 1,029 1,036 21,100
2014/06/20 1,070 1,070 1,024 1,029 40,800
2014/06/19 1,045 1,048 1,035 1,045 22,800
2014/06/18 1,034 1,041 1,030 1,039 14,400
2014/06/17 1,027 1,040 1,019 1,034 21,300
2014/06/16 1,040 1,040 1,023 1,024 15,300
2014/06/13 1,045 1,048 1,015 1,041 52,600
2014/06/12 1,019 1,047 1,019 1,041 31,200
2014/06/11 1,029 1,038 1,018 1,032 29,300
2014/06/10 1,030 1,037 1,018 1,032 32,600
2014/06/09 1,008 1,043 1,000 1,022 34,700
2014/06/06 1,002 1,027 985 1,013 52,900
2014/06/05 1,000 1,001 994 998 47,100
2014/06/04 973 1,013 973 1,006 66,200
2014/06/03 960 987 953 973 54,500
2014/06/02 950 960 949 955 32,100
2014/05/30 944 959 944 949 24,300
2014/05/29 944 959 941 945 31,700
2014/05/28 949 968 947 953 59,100
2014/05/27 947 961 942 946 68,300
2014/05/26 937 950 934 938 79,000
2014/05/23 958 966 947 947 62,200
2014/05/22 960 979 958 971 32,400
2014/05/21 951 966 945 952 104,100
2014/05/20 990 992 970 970 51,700
2014/05/19 1,010 1,029 993 993 61,500
2014/05/16 1,000 1,082 987 1,035 250,500
2014/05/15 960 978 942 977 31,500
2014/05/14 975 975 970 972 9,900
2014/05/13 968 980 960 968 17,200
2014/05/12 944 970 944 957 20,100
2014/05/09 952 965 952 959 23,700
2014/05/08 949 963 948 954 36,100
2014/05/07 963 963 948 953 28,000
2014/05/02 967 974 964 969 25,900
2014/05/01 970 972 962 972 30,000
2014/04/30 959 975 951 972 46,900
2014/04/28 942 957 935 954 29,600
2014/04/25 944 951 940 949 19,100
2014/04/24 950 959 943 944 13,100
2014/04/23 942 959 942 951 22,200
2014/04/22 951 952 938 939 15,400
2014/04/21 959 959 942 945 23,400
2014/04/18 959 962 951 958 15,200
2014/04/17 960 971 956 964 36,500
2014/04/16 937 968 937 968 43,400
2014/04/15 931 945 926 939 41,000
2014/04/14 914 948 914 934 59,800
2014/04/11 945 950 926 927 54,100
2014/04/10 960 970 945 946 54,100
2014/04/09 938 947 934 945 50,400
2014/04/08 939 952 935 950 91,100
2014/04/07 942 963 942 954 41,100
2014/04/04 955 959 948 951 47,200
2014/04/03 954 969 920 958 88,000
2014/04/02 975 980 950 959 58,700
2014/04/01 979 986 963 971 69,200
2014/03/31 949 978 932 973 136,200
2014/03/28 940 959 938 952 94,100
2014/03/27 950 966 938 951 151,300
2014/03/26 915 949 895 948 195,100
2014/03/25 861 923 860 900 177,300
2014/03/24 795 858 795 846 111,500
2014/03/20 793 805 776 780 70,300
2014/03/19 779 819 771 788 69,500
2014/03/18 770 797 770 781 59,900
2014/03/17 764 772 762 764 23,800
2014/03/14 791 796 771 772 66,400
2014/03/13 821 821 791 794 34,300
2014/03/12 828 828 818 821 25,800
2014/03/11 829 836 818 836 28,400
2014/03/10 840 840 827 835 32,800
2014/03/07 830 835 825 832 20,300
2014/03/06 834 834 816 827 40,800
2014/03/05 825 837 821 835 40,200
2014/03/04 827 828 809 823 28,600
2014/03/03 813 838 805 828 61,100
2014/02/28 813 830 812 825 27,500
2014/02/27 848 848 821 825 31,400
2014/02/26 816 851 816 847 103,000
2014/02/25 775 843 773 831 105,000
2014/02/24 766 773 758 766 43,600
2014/02/21 764 775 762 766 31,000
2014/02/20 764 767 760 764 50,500
2014/02/19 769 774 762 765 32,300
2014/02/18 763 782 763 779 22,100
2014/02/17 762 772 757 770 21,700
2014/02/14 776 778 757 773 40,000
2014/02/13 780 780 764 772 43,200
2014/02/12 749 784 745 781 86,800
2014/02/10 735 748 720 748 106,800
2014/02/07 751 753 739 752 20,800
2014/02/06 723 739 717 725 91,300
2014/02/05 726 739 700 727 33,500
2014/02/04 729 743 699 712 75,400
2014/02/03 764 774 756 758 34,100
2014/01/31 773 778 762 769 32,100
2014/01/30 769 782 762 770 42,600
2014/01/29 770 783 767 779 41,800
2014/01/28 768 782 765 765 30,600
2014/01/27 766 778 765 766 39,300
2014/01/24 784 800 780 785 35,100
2014/01/23 827 827 803 803 33,100
2014/01/22 828 828 814 819 33,400
2014/01/21 846 846 823 831 57,900
2014/01/20 838 844 835 837 27,700
2014/01/17 823 844 823 841 24,600
2014/01/16 818 839 818 835 32,600
2014/01/15 817 824 812 824 26,400
2014/01/14 830 830 812 817 22,700
2014/01/10 835 837 828 836 39,500
2014/01/09 831 831 816 830 33,200
2014/01/08 826 830 817 830 33,200
2014/01/07 828 834 820 832 26,800
2014/01/06 843 843 820 836 57,600

このページの先頭へ