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
2020/12/30 1,762 1,777 1,731 1,774 65,800
2020/12/29 1,715 1,767 1,701 1,765 65,200
2020/12/28 1,733 1,740 1,703 1,715 43,200
2020/12/25 1,722 1,730 1,715 1,729 16,800
2020/12/24 1,701 1,728 1,697 1,727 32,700
2020/12/23 1,711 1,719 1,700 1,705 46,400
2020/12/22 1,723 1,723 1,690 1,693 47,800
2020/12/21 1,724 1,740 1,710 1,730 37,100
2020/12/18 1,715 1,731 1,705 1,722 59,200
2020/12/17 1,722 1,724 1,703 1,711 36,700
2020/12/16 1,730 1,732 1,710 1,723 42,900
2020/12/15 1,676 1,733 1,674 1,727 85,700
2020/12/14 1,685 1,709 1,673 1,687 49,000
2020/12/11 1,678 1,691 1,671 1,689 45,700
2020/12/10 1,705 1,710 1,687 1,695 63,500
2020/12/09 1,680 1,697 1,661 1,696 63,200
2020/12/08 1,708 1,723 1,686 1,686 71,700
2020/12/07 1,735 1,735 1,699 1,715 81,400
2020/12/04 1,708 1,744 1,698 1,716 94,100
2020/12/03 1,711 1,725 1,699 1,707 90,200
2020/12/02 1,734 1,734 1,697 1,703 85,100
2020/12/01 1,734 1,734 1,699 1,714 99,400
2020/11/30 1,765 1,765 1,716 1,718 131,200
2020/11/27 1,723 1,772 1,716 1,753 154,300
2020/11/26 1,696 1,709 1,686 1,705 86,300
2020/11/25 1,726 1,734 1,690 1,699 91,100
2020/11/24 1,695 1,705 1,688 1,691 89,700
2020/11/20 1,643 1,671 1,642 1,661 77,600
2020/11/19 1,626 1,647 1,616 1,636 54,600
2020/11/18 1,605 1,632 1,587 1,625 82,500
2020/11/17 1,630 1,630 1,586 1,605 154,100
2020/11/16 1,619 1,629 1,599 1,619 49,800
2020/11/13 1,625 1,625 1,588 1,602 67,900
2020/11/12 1,650 1,653 1,612 1,625 78,300
2020/11/11 1,650 1,657 1,624 1,642 65,100
2020/11/10 1,630 1,639 1,601 1,631 115,000
2020/11/09 1,585 1,597 1,563 1,597 76,200
2020/11/06 1,548 1,573 1,541 1,569 99,500
2020/11/05 1,522 1,541 1,503 1,528 112,000
2020/11/04 1,508 1,519 1,494 1,507 38,900
2020/11/02 1,463 1,496 1,463 1,494 55,200
2020/10/30 1,492 1,492 1,449 1,461 56,800
2020/10/29 1,470 1,491 1,470 1,475 35,300
2020/10/28 1,475 1,490 1,470 1,470 60,500
2020/10/27 1,497 1,497 1,478 1,487 28,300
2020/10/26 1,490 1,500 1,485 1,498 23,000
2020/10/23 1,501 1,505 1,479 1,487 29,300
2020/10/22 1,503 1,503 1,487 1,496 27,400
2020/10/21 1,485 1,504 1,485 1,503 18,700
2020/10/20 1,496 1,501 1,486 1,496 17,000
2020/10/19 1,479 1,502 1,479 1,501 37,400
2020/10/16 1,488 1,488 1,467 1,478 36,300
2020/10/15 1,483 1,487 1,469 1,469 21,700
2020/10/14 1,487 1,494 1,470 1,483 36,900
2020/10/13 1,496 1,501 1,486 1,496 22,300
2020/10/12 1,499 1,505 1,489 1,495 15,600
2020/10/09 1,497 1,502 1,475 1,497 31,500
2020/10/08 1,470 1,495 1,466 1,488 31,600
2020/10/07 1,480 1,495 1,468 1,470 37,300
2020/10/06 1,498 1,498 1,478 1,480 26,000
2020/10/05 1,455 1,488 1,455 1,486 31,900
2020/10/02 1,466 1,474 1,432 1,432 47,000
2020/09/30 1,514 1,514 1,465 1,465 47,200
2020/09/29 1,534 1,540 1,498 1,521 52,500
2020/09/28 1,527 1,546 1,511 1,539 99,800
2020/09/25 1,506 1,519 1,504 1,506 43,700
2020/09/24 1,504 1,520 1,492 1,498 50,400
2020/09/23 1,508 1,523 1,439 1,511 95,100
2020/09/18 1,508 1,523 1,498 1,514 55,300
2020/09/17 1,502 1,513 1,499 1,508 40,200
2020/09/16 1,494 1,506 1,478 1,492 55,400
2020/09/15 1,468 1,487 1,450 1,485 47,200
2020/09/14 1,452 1,465 1,452 1,461 38,500
2020/09/11 1,428 1,459 1,422 1,442 64,100
2020/09/10 1,408 1,428 1,402 1,422 42,900
2020/09/09 1,383 1,398 1,373 1,390 43,400
2020/09/08 1,384 1,394 1,379 1,390 25,300
2020/09/07 1,370 1,390 1,370 1,382 22,800
2020/09/04 1,360 1,389 1,360 1,370 30,300
2020/09/03 1,389 1,394 1,373 1,377 38,300
2020/09/02 1,382 1,390 1,366 1,383 42,700
2020/09/01 1,362 1,384 1,351 1,382 44,400
2020/08/31 1,380 1,392 1,362 1,364 57,900
2020/08/28 1,390 1,404 1,358 1,366 75,800
2020/08/27 1,382 1,390 1,371 1,390 44,200
2020/08/26 1,399 1,399 1,378 1,381 36,600
2020/08/25 1,399 1,407 1,382 1,402 50,800
2020/08/24 1,393 1,393 1,380 1,380 30,300
2020/08/21 1,389 1,399 1,382 1,390 45,000
2020/08/20 1,369 1,396 1,363 1,390 59,500
2020/08/19 1,370 1,380 1,357 1,364 61,600
2020/08/18 1,372 1,382 1,364 1,373 45,800
2020/08/17 1,388 1,388 1,363 1,370 51,900
2020/08/14 1,394 1,394 1,377 1,379 33,700
2020/08/13 1,385 1,385 1,367 1,383 43,400
2020/08/12 1,358 1,373 1,354 1,367 39,300
2020/08/11 1,355 1,368 1,346 1,358 50,100
2020/08/07 1,368 1,402 1,342 1,343 97,600
2020/08/06 1,391 1,399 1,375 1,383 32,000
2020/08/05 1,405 1,408 1,380 1,391 31,200
2020/08/04 1,433 1,434 1,401 1,412 25,000
2020/08/03 1,408 1,439 1,399 1,408 32,900
2020/07/31 1,448 1,448 1,396 1,396 45,800
2020/07/30 1,461 1,468 1,445 1,460 43,300
2020/07/29 1,466 1,466 1,447 1,453 46,400
2020/07/28 1,468 1,468 1,448 1,459 44,600
2020/07/27 1,435 1,459 1,418 1,459 57,300
2020/07/22 1,443 1,447 1,421 1,421 24,500
2020/07/21 1,443 1,450 1,426 1,450 29,200
2020/07/20 1,428 1,440 1,419 1,439 28,200
2020/07/17 1,430 1,443 1,415 1,428 34,500
2020/07/16 1,437 1,437 1,419 1,427 22,900
2020/07/15 1,434 1,445 1,425 1,437 35,100
2020/07/14 1,428 1,428 1,409 1,422 41,100
2020/07/13 1,420 1,442 1,407 1,435 42,200
2020/07/10 1,421 1,425 1,401 1,401 66,600
2020/07/09 1,457 1,457 1,411 1,414 39,300
2020/07/08 1,446 1,467 1,443 1,448 40,600
2020/07/07 1,487 1,487 1,445 1,453 36,600
2020/07/06 1,450 1,493 1,450 1,488 49,500
2020/07/03 1,470 1,470 1,428 1,447 41,000
2020/07/02 1,468 1,469 1,442 1,460 49,700
2020/07/01 1,475 1,476 1,441 1,445 51,600
2020/06/30 1,460 1,480 1,453 1,456 40,600
2020/06/29 1,452 1,464 1,432 1,436 66,200
2020/06/26 1,450 1,474 1,447 1,474 64,000
2020/06/25 1,431 1,440 1,422 1,432 42,700
2020/06/24 1,455 1,455 1,430 1,439 28,900
2020/06/23 1,435 1,458 1,427 1,446 52,800
2020/06/22 1,421 1,441 1,421 1,434 39,200
2020/06/19 1,431 1,437 1,416 1,432 49,600
2020/06/18 1,450 1,450 1,423 1,444 33,200
2020/06/17 1,463 1,469 1,445 1,450 50,000
2020/06/16 1,453 1,469 1,440 1,465 48,200
2020/06/15 1,450 1,460 1,410 1,411 62,000
2020/06/12 1,404 1,445 1,391 1,435 86,700
2020/06/11 1,496 1,502 1,450 1,451 56,100
2020/06/10 1,495 1,509 1,469 1,505 65,600
2020/06/09 1,494 1,504 1,477 1,491 89,900
2020/06/08 1,563 1,563 1,502 1,508 108,300
2020/06/05 1,528 1,540 1,521 1,523 49,700
2020/06/04 1,565 1,565 1,521 1,539 59,100
2020/06/03 1,583 1,585 1,529 1,539 58,900
2020/06/02 1,541 1,573 1,540 1,565 60,300
2020/06/01 1,535 1,554 1,522 1,535 33,700
2020/05/29 1,552 1,575 1,531 1,533 77,500
2020/05/28 1,560 1,571 1,520 1,548 92,800
2020/05/27 1,535 1,557 1,525 1,550 58,800
2020/05/26 1,513 1,524 1,506 1,521 64,100
2020/05/25 1,476 1,502 1,473 1,498 45,400
2020/05/22 1,480 1,483 1,435 1,455 58,700
2020/05/21 1,498 1,503 1,482 1,487 61,500
2020/05/20 1,482 1,512 1,474 1,497 80,400
2020/05/19 1,488 1,513 1,462 1,470 85,800
2020/05/18 1,411 1,449 1,402 1,448 148,200
2020/05/15 1,387 1,395 1,355 1,395 93,100
2020/05/14 1,381 1,399 1,367 1,372 86,900
2020/05/13 1,393 1,406 1,377 1,397 83,800
2020/05/12 1,401 1,422 1,374 1,417 178,500
2020/05/11 1,407 1,412 1,388 1,401 42,700
2020/05/08 1,383 1,392 1,374 1,387 58,300
2020/05/07 1,350 1,376 1,347 1,370 60,800
2020/05/01 1,415 1,415 1,362 1,370 68,400
2020/04/30 1,447 1,448 1,416 1,416 129,700
2020/04/28 1,363 1,367 1,342 1,364 79,200
2020/04/27 1,391 1,400 1,351 1,371 91,800
2020/04/24 1,382 1,382 1,337 1,361 75,100
2020/04/23 1,380 1,397 1,375 1,387 39,900
2020/04/22 1,382 1,387 1,362 1,380 73,900
2020/04/21 1,387 1,396 1,370 1,387 39,700
2020/04/20 1,434 1,434 1,393 1,401 47,300
2020/04/17 1,466 1,476 1,404 1,404 102,900
2020/04/16 1,411 1,449 1,393 1,444 127,900
2020/04/15 1,468 1,482 1,430 1,441 79,700
2020/04/14 1,444 1,475 1,430 1,468 76,500
2020/04/13 1,462 1,463 1,431 1,444 78,000
2020/04/10 1,425 1,464 1,407 1,459 75,300
2020/04/09 1,402 1,422 1,385 1,407 63,200
2020/04/08 1,352 1,407 1,345 1,401 101,300
2020/04/07 1,394 1,412 1,323 1,358 167,600
2020/04/06 1,301 1,385 1,297 1,372 97,000
2020/04/03 1,350 1,388 1,309 1,321 89,700
2020/04/02 1,364 1,387 1,348 1,368 52,100
2020/04/01 1,396 1,427 1,365 1,376 82,000
2020/03/31 1,430 1,442 1,364 1,396 84,400
2020/03/30 1,441 1,449 1,330 1,420 160,200
2020/03/27 1,459 1,509 1,433 1,509 193,400
2020/03/26 1,381 1,437 1,367 1,429 131,300
2020/03/25 1,419 1,419 1,361 1,397 116,900
2020/03/24 1,346 1,394 1,308 1,348 137,600
2020/03/23 1,250 1,312 1,220 1,298 173,600
2020/03/19 1,251 1,253 1,188 1,222 127,600
2020/03/18 1,278 1,281 1,202 1,205 140,900
2020/03/17 1,160 1,260 1,145 1,248 118,000
2020/03/16 1,217 1,235 1,176 1,176 171,400
2020/03/13 1,211 1,253 1,174 1,226 146,200
2020/03/12 1,317 1,344 1,286 1,301 90,600
2020/03/11 1,381 1,388 1,346 1,347 108,000
2020/03/10 1,331 1,407 1,298 1,400 142,700
2020/03/09 1,381 1,390 1,334 1,362 156,500
2020/03/06 1,457 1,457 1,413 1,423 110,400
2020/03/05 1,492 1,498 1,476 1,482 79,400
2020/03/04 1,480 1,489 1,458 1,470 57,600
2020/03/03 1,565 1,574 1,500 1,500 105,700
2020/03/02 1,500 1,564 1,500 1,537 250,800
2020/02/28 1,515 1,540 1,502 1,514 147,700
2020/02/27 1,560 1,565 1,536 1,555 95,900
2020/02/26 1,565 1,579 1,525 1,571 139,200
2020/02/25 1,566 1,594 1,557 1,590 147,900
2020/02/21 1,651 1,681 1,634 1,664 94,900
2020/02/20 1,622 1,676 1,620 1,664 174,300
2020/02/19 1,639 1,639 1,613 1,616 133,300
2020/02/18 1,630 1,630 1,604 1,626 75,300
2020/02/17 1,680 1,681 1,638 1,648 90,100
2020/02/14 1,694 1,700 1,675 1,694 74,800
2020/02/13 1,693 1,714 1,667 1,706 94,700
2020/02/12 1,707 1,722 1,682 1,701 94,700
2020/02/10 1,799 1,818 1,694 1,707 175,800
2020/02/07 1,799 1,800 1,758 1,764 102,700
2020/02/06 1,762 1,775 1,743 1,760 80,200
2020/02/05 1,735 1,740 1,720 1,727 52,600
2020/02/04 1,678 1,718 1,672 1,718 105,000
2020/02/03 1,700 1,708 1,680 1,680 74,000
2020/01/31 1,700 1,727 1,700 1,717 50,700
2020/01/30 1,730 1,738 1,696 1,711 74,700
2020/01/29 1,730 1,743 1,712 1,732 70,900
2020/01/28 1,717 1,734 1,715 1,728 114,900
2020/01/27 1,740 1,754 1,730 1,735 148,100
2020/01/24 1,799 1,799 1,771 1,776 63,700
2020/01/23 1,829 1,829 1,793 1,799 67,100
2020/01/22 1,865 1,865 1,839 1,841 39,000
2020/01/21 1,856 1,872 1,848 1,870 40,500
2020/01/20 1,823 1,864 1,823 1,850 106,900
2020/01/17 1,816 1,820 1,804 1,809 46,700
2020/01/16 1,836 1,841 1,812 1,820 38,100
2020/01/15 1,860 1,861 1,818 1,834 59,500
2020/01/14 1,902 1,902 1,851 1,860 54,000
2020/01/10 1,892 1,892 1,870 1,879 53,200
2020/01/09 1,888 1,894 1,880 1,882 32,300
2020/01/08 1,901 1,901 1,849 1,866 53,900
2020/01/07 1,910 1,929 1,900 1,914 41,400
2020/01/06 1,898 1,898 1,863 1,892 50,800

このページの先頭へ