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
2021/12/30 2,001 2,022 1,997 2,011 18,200
2021/12/29 1,970 2,009 1,955 2,009 16,000
2021/12/28 1,933 1,972 1,933 1,971 23,900
2021/12/27 1,944 1,959 1,922 1,933 24,700
2021/12/24 1,940 1,942 1,922 1,942 15,600
2021/12/23 1,932 1,940 1,920 1,932 14,400
2021/12/22 1,898 1,926 1,897 1,907 29,300
2021/12/21 1,920 1,925 1,888 1,907 29,100
2021/12/20 1,922 1,925 1,891 1,892 26,300
2021/12/17 1,956 1,956 1,918 1,937 31,000
2021/12/16 1,936 1,956 1,935 1,942 18,500
2021/12/15 1,928 1,954 1,917 1,928 11,900
2021/12/14 1,917 1,931 1,905 1,928 18,700
2021/12/13 1,900 1,912 1,888 1,903 17,400
2021/12/10 1,931 1,938 1,892 1,900 27,200
2021/12/09 1,935 1,954 1,909 1,942 33,400
2021/12/08 1,976 1,976 1,927 1,944 38,400
2021/12/07 1,939 1,980 1,918 1,980 28,800
2021/12/06 1,921 1,936 1,894 1,904 22,900
2021/12/03 1,887 1,916 1,880 1,916 16,400
2021/12/02 1,838 1,913 1,838 1,877 37,100
2021/12/01 1,800 1,873 1,800 1,851 22,700
2021/11/30 1,888 1,904 1,828 1,831 64,100
2021/11/29 1,905 1,925 1,867 1,880 29,600
2021/11/26 1,934 1,959 1,926 1,937 29,200
2021/11/25 1,954 1,954 1,934 1,934 6,600
2021/11/24 1,985 1,987 1,936 1,959 18,500
2021/11/22 1,987 1,990 1,976 1,985 8,500
2021/11/19 1,987 2,002 1,970 1,987 33,200
2021/11/18 1,942 1,965 1,938 1,951 19,000
2021/11/17 1,987 1,987 1,934 1,937 26,200
2021/11/16 2,028 2,030 1,983 1,989 16,300
2021/11/15 1,993 2,032 1,985 1,993 19,600
2021/11/12 1,965 1,985 1,943 1,953 20,600
2021/11/11 1,934 1,951 1,910 1,942 27,300
2021/11/10 2,035 2,038 1,930 1,930 36,000
2021/11/09 2,101 2,114 2,055 2,063 17,100
2021/11/08 2,077 2,115 2,051 2,099 24,000
2021/11/05 2,036 2,071 2,033 2,058 20,300
2021/11/04 2,072 2,077 2,044 2,044 35,900
2021/11/02 2,102 2,116 2,045 2,054 18,700
2021/11/01 2,079 2,119 2,077 2,119 21,100
2021/10/29 2,046 2,065 2,032 2,060 20,100
2021/10/28 2,046 2,057 2,021 2,046 13,700
2021/10/27 2,055 2,058 2,045 2,048 7,800
2021/10/26 2,050 2,073 2,049 2,060 12,800
2021/10/25 2,053 2,072 2,047 2,050 7,900
2021/10/22 2,042 2,075 2,034 2,061 18,800
2021/10/21 2,076 2,084 2,052 2,052 11,400
2021/10/20 2,114 2,114 2,083 2,090 10,300
2021/10/19 2,083 2,106 2,074 2,106 8,300
2021/10/18 2,100 2,100 2,058 2,090 13,500
2021/10/15 2,044 2,100 2,044 2,100 15,500
2021/10/14 2,040 2,040 2,007 2,027 9,700
2021/10/13 2,056 2,056 2,028 2,040 15,900
2021/10/12 2,070 2,087 2,040 2,054 10,100
2021/10/11 2,067 2,082 2,054 2,070 17,000
2021/10/08 2,070 2,090 2,045 2,065 22,900
2021/10/07 2,007 2,060 2,007 2,027 28,700
2021/10/06 2,033 2,074 1,994 2,022 29,500
2021/10/05 2,067 2,067 2,003 2,009 28,400
2021/10/04 2,103 2,140 2,091 2,096 29,800
2021/10/01 2,122 2,129 2,063 2,075 35,900
2021/09/30 2,151 2,173 2,126 2,136 28,600
2021/09/29 2,160 2,160 2,103 2,149 57,900
2021/09/28 2,221 2,224 2,165 2,215 63,400
2021/09/27 2,258 2,260 2,225 2,232 38,300
2021/09/24 2,278 2,283 2,232 2,259 40,000
2021/09/22 2,272 2,272 2,214 2,228 19,300
2021/09/21 2,269 2,296 2,250 2,278 23,800
2021/09/17 2,307 2,314 2,277 2,314 37,400
2021/09/16 2,337 2,337 2,272 2,299 26,800
2021/09/15 2,352 2,378 2,323 2,342 31,500
2021/09/14 2,338 2,378 2,302 2,377 35,200
2021/09/13 2,284 2,333 2,278 2,332 34,500
2021/09/10 2,278 2,300 2,262 2,300 51,600
2021/09/09 2,273 2,287 2,249 2,262 28,200
2021/09/08 2,227 2,273 2,226 2,273 46,600
2021/09/07 2,223 2,223 2,173 2,204 24,000
2021/09/06 2,219 2,219 2,190 2,212 18,600
2021/09/03 2,210 2,227 2,198 2,219 19,600
2021/09/02 2,192 2,207 2,181 2,207 25,100
2021/09/01 2,178 2,189 2,171 2,187 8,800
2021/08/31 2,197 2,218 2,170 2,183 22,600
2021/08/30 2,168 2,197 2,144 2,197 42,300
2021/08/27 2,130 2,138 2,099 2,138 16,100
2021/08/26 2,150 2,150 2,125 2,136 12,000
2021/08/25 2,160 2,177 2,151 2,166 17,800
2021/08/24 2,150 2,178 2,149 2,159 26,900
2021/08/23 2,139 2,165 2,125 2,150 24,900
2021/08/20 2,146 2,155 2,101 2,106 23,600
2021/08/19 2,160 2,172 2,138 2,146 22,300
2021/08/18 2,185 2,214 2,167 2,168 23,700
2021/08/17 2,168 2,222 2,168 2,185 44,300
2021/08/16 2,171 2,209 2,139 2,159 35,400
2021/08/13 2,180 2,204 2,169 2,200 26,100
2021/08/12 2,223 2,223 2,157 2,175 23,700
2021/08/11 2,224 2,234 2,178 2,195 42,400
2021/08/10 2,169 2,247 2,150 2,193 63,300
2021/08/06 2,061 2,166 2,052 2,130 111,400
2021/08/05 2,244 2,265 2,240 2,258 52,900
2021/08/04 2,230 2,262 2,225 2,247 38,700
2021/08/03 2,192 2,222 2,189 2,222 29,600
2021/08/02 2,121 2,189 2,119 2,189 39,700
2021/07/30 2,096 2,115 2,084 2,101 34,500
2021/07/29 2,121 2,121 2,084 2,108 18,700
2021/07/28 2,083 2,102 2,077 2,102 17,200
2021/07/27 2,083 2,112 2,072 2,107 21,900
2021/07/26 2,080 2,090 2,053 2,067 25,100
2021/07/21 2,027 2,042 2,024 2,030 33,000
2021/07/20 2,006 2,023 2,001 2,023 37,800
2021/07/19 2,041 2,059 2,009 2,018 36,300
2021/07/16 2,040 2,065 2,040 2,055 22,500
2021/07/15 2,050 2,069 2,032 2,041 44,400
2021/07/14 2,022 2,069 2,022 2,049 36,400
2021/07/13 1,952 2,013 1,952 2,013 44,400
2021/07/12 1,943 1,966 1,924 1,934 45,300
2021/07/09 1,850 1,930 1,847 1,911 93,800
2021/07/08 1,860 1,887 1,858 1,867 38,700
2021/07/07 1,874 1,881 1,853 1,854 26,200
2021/07/06 1,861 1,884 1,861 1,876 15,500
2021/07/05 1,852 1,872 1,850 1,866 18,200
2021/07/02 1,862 1,864 1,847 1,858 19,300
2021/07/01 1,869 1,869 1,847 1,851 18,700
2021/06/30 1,877 1,883 1,865 1,875 31,200
2021/06/29 1,872 1,878 1,848 1,860 55,300
2021/06/28 1,912 1,915 1,889 1,901 21,900
2021/06/25 1,899 1,917 1,899 1,912 12,800
2021/06/24 1,887 1,909 1,879 1,906 13,000
2021/06/23 1,900 1,913 1,890 1,897 20,400
2021/06/22 1,870 1,910 1,870 1,910 27,400
2021/06/21 1,850 1,861 1,834 1,852 51,100
2021/06/18 1,906 1,906 1,852 1,852 35,000
2021/06/17 1,898 1,898 1,866 1,873 21,100
2021/06/16 1,920 1,920 1,889 1,898 30,600
2021/06/15 1,920 1,923 1,904 1,920 28,100
2021/06/14 1,899 1,915 1,882 1,909 22,300
2021/06/11 1,911 1,913 1,882 1,882 32,900
2021/06/10 1,896 1,906 1,887 1,893 18,500
2021/06/09 1,915 1,917 1,894 1,896 14,100
2021/06/08 1,904 1,917 1,893 1,912 19,300
2021/06/07 1,937 1,945 1,901 1,904 25,300
2021/06/04 1,931 1,946 1,929 1,937 16,600
2021/06/03 1,930 1,952 1,922 1,931 22,100
2021/06/02 1,932 1,937 1,893 1,895 32,700
2021/06/01 1,886 1,942 1,885 1,939 34,000
2021/05/31 1,933 1,948 1,889 1,904 58,600
2021/05/28 1,876 1,942 1,868 1,933 63,400
2021/05/27 1,900 1,900 1,844 1,844 55,900
2021/05/26 1,924 1,924 1,891 1,913 58,000
2021/05/25 1,977 1,977 1,925 1,935 26,800
2021/05/24 1,963 1,994 1,963 1,981 21,000
2021/05/21 1,969 1,991 1,945 1,980 24,900
2021/05/20 1,986 2,007 1,960 1,969 28,000
2021/05/19 2,025 2,030 1,971 1,981 36,600
2021/05/18 2,020 2,050 1,997 2,050 31,100
2021/05/17 2,106 2,132 1,995 2,011 56,900
2021/05/14 2,061 2,130 2,035 2,096 87,700
2021/05/13 2,276 2,307 2,156 2,158 59,500
2021/05/12 2,335 2,349 2,284 2,307 39,600
2021/05/11 2,351 2,375 2,324 2,335 46,800
2021/05/10 2,350 2,378 2,338 2,376 26,500
2021/05/07 2,290 2,340 2,276 2,332 92,800
2021/05/06 2,250 2,293 2,241 2,274 35,100
2021/04/30 2,225 2,250 2,225 2,247 41,700
2021/04/28 2,215 2,239 2,205 2,238 35,800
2021/04/27 2,258 2,258 2,211 2,213 41,600
2021/04/26 2,276 2,281 2,243 2,258 37,200
2021/04/23 2,299 2,300 2,256 2,261 49,600
2021/04/22 2,263 2,300 2,263 2,300 60,700
2021/04/21 2,251 2,267 2,235 2,263 57,100
2021/04/20 2,251 2,294 2,251 2,270 47,200
2021/04/19 2,288 2,291 2,269 2,287 40,700
2021/04/16 2,268 2,288 2,245 2,288 24,900
2021/04/15 2,266 2,272 2,253 2,269 21,700
2021/04/14 2,240 2,279 2,230 2,270 29,200
2021/04/13 2,234 2,275 2,227 2,265 32,000
2021/04/12 2,271 2,277 2,240 2,247 21,500
2021/04/09 2,275 2,293 2,263 2,269 60,200
2021/04/08 2,261 2,299 2,247 2,267 65,500
2021/04/07 2,239 2,279 2,229 2,279 38,200
2021/04/06 2,270 2,276 2,229 2,239 49,500
2021/04/05 2,255 2,272 2,247 2,269 41,600
2021/04/02 2,259 2,259 2,234 2,253 35,900
2021/04/01 2,211 2,241 2,211 2,232 55,700
2021/03/31 2,229 2,243 2,178 2,178 67,500
2021/03/30 2,235 2,253 2,227 2,231 90,000
2021/03/29 2,250 2,260 2,219 2,260 171,900
2021/03/26 2,190 2,211 2,181 2,208 83,500
2021/03/25 2,142 2,202 2,142 2,182 69,100
2021/03/24 2,151 2,164 2,136 2,141 59,300
2021/03/23 2,200 2,220 2,158 2,158 75,200
2021/03/22 2,155 2,163 2,137 2,156 78,500
2021/03/19 2,107 2,149 2,097 2,149 96,700
2021/03/18 2,092 2,110 2,079 2,107 71,000
2021/03/17 2,050 2,079 2,029 2,071 51,800
2021/03/16 2,030 2,048 2,019 2,031 38,200
2021/03/15 2,038 2,038 2,005 2,025 54,500
2021/03/12 1,993 2,005 1,978 2,002 60,900
2021/03/11 1,991 2,005 1,966 1,992 61,000
2021/03/10 1,978 1,999 1,974 1,999 55,700
2021/03/09 1,961 1,987 1,960 1,978 83,000
2021/03/08 1,952 1,959 1,928 1,941 63,400
2021/03/05 1,917 1,948 1,904 1,948 61,200
2021/03/04 1,928 1,943 1,892 1,916 43,600
2021/03/03 1,906 1,930 1,900 1,916 53,700
2021/03/02 1,914 1,914 1,861 1,897 72,600
2021/03/01 1,912 1,944 1,909 1,921 53,700
2021/02/26 1,908 1,914 1,875 1,883 92,300
2021/02/25 1,937 1,937 1,891 1,900 51,200
2021/02/24 1,959 1,962 1,909 1,909 97,100
2021/02/22 1,997 2,000 1,967 1,975 47,500
2021/02/19 1,996 1,998 1,957 1,964 60,400
2021/02/18 2,017 2,044 2,005 2,011 69,900
2021/02/17 2,010 2,022 2,002 2,002 33,800
2021/02/16 2,062 2,064 1,995 2,009 71,800
2021/02/15 2,075 2,085 2,054 2,056 47,600
2021/02/12 2,020 2,079 2,008 2,068 146,600
2021/02/10 1,950 2,022 1,946 2,012 153,900
2021/02/09 1,950 1,950 1,931 1,946 53,200
2021/02/08 1,939 1,967 1,939 1,947 78,900
2021/02/05 1,885 1,924 1,868 1,915 102,400
2021/02/04 1,891 1,894 1,875 1,877 41,400
2021/02/03 1,890 1,896 1,876 1,890 80,800
2021/02/02 1,864 1,882 1,844 1,876 103,000
2021/02/01 1,820 1,864 1,817 1,840 59,100
2021/01/29 1,826 1,847 1,819 1,820 56,700
2021/01/28 1,786 1,836 1,786 1,820 99,300
2021/01/27 1,810 1,824 1,792 1,823 38,500
2021/01/26 1,815 1,815 1,786 1,786 36,700
2021/01/25 1,838 1,838 1,793 1,806 33,400
2021/01/22 1,826 1,838 1,805 1,806 63,300
2021/01/21 1,813 1,843 1,802 1,831 141,400
2021/01/20 1,773 1,781 1,759 1,773 38,300
2021/01/19 1,772 1,778 1,761 1,768 53,300
2021/01/18 1,747 1,770 1,738 1,766 33,000
2021/01/15 1,774 1,788 1,743 1,748 53,700
2021/01/14 1,786 1,798 1,762 1,772 49,700
2021/01/13 1,813 1,813 1,772 1,772 45,600
2021/01/12 1,776 1,840 1,771 1,824 93,700
2021/01/08 1,737 1,767 1,735 1,763 80,900
2021/01/07 1,758 1,765 1,737 1,745 68,100
2021/01/06 1,742 1,757 1,718 1,727 45,000
2021/01/05 1,710 1,758 1,701 1,736 43,900
2021/01/04 1,770 1,770 1,704 1,707 43,600

このページの先頭へ