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
2023/12/29 2,600 2,673 2,597 2,670 92,500
2023/12/28 2,630 2,645 2,577 2,600 60,500
2023/12/27 2,590 2,642 2,587 2,629 66,000
2023/12/26 2,588 2,601 2,556 2,588 44,900
2023/12/25 2,579 2,617 2,579 2,587 51,900
2023/12/22 2,511 2,565 2,511 2,565 58,400
2023/12/21 2,560 2,566 2,509 2,511 94,500
2023/12/20 2,566 2,619 2,566 2,610 56,400
2023/12/19 2,557 2,580 2,539 2,565 69,800
2023/12/18 2,494 2,553 2,494 2,541 91,800
2023/12/15 2,486 2,528 2,480 2,512 59,000
2023/12/14 2,456 2,472 2,428 2,450 70,000
2023/12/13 2,423 2,443 2,395 2,438 58,700
2023/12/12 2,488 2,496 2,390 2,409 80,500
2023/12/11 2,515 2,531 2,453 2,488 95,100
2023/12/08 2,501 2,535 2,474 2,493 80,400
2023/12/07 2,530 2,543 2,523 2,534 47,900
2023/12/06 2,480 2,569 2,469 2,569 107,800
2023/12/05 2,484 2,499 2,426 2,430 83,600
2023/12/04 2,532 2,540 2,456 2,511 73,300
2023/12/01 2,496 2,530 2,480 2,521 78,000
2023/11/30 2,400 2,479 2,397 2,479 78,900
2023/11/29 2,391 2,404 2,360 2,400 63,700
2023/11/28 2,459 2,465 2,387 2,418 101,900
2023/11/27 2,411 2,439 2,396 2,439 45,600
2023/11/24 2,428 2,428 2,391 2,392 41,200
2023/11/22 2,364 2,414 2,357 2,408 56,400
2023/11/21 2,406 2,435 2,390 2,414 66,200
2023/11/20 2,494 2,499 2,390 2,395 101,000
2023/11/17 2,539 2,569 2,501 2,518 44,000
2023/11/16 2,530 2,544 2,483 2,544 30,100
2023/11/15 2,580 2,603 2,510 2,532 91,500
2023/11/14 2,600 2,600 2,538 2,541 78,600
2023/11/13 2,707 2,764 2,613 2,620 160,400
2023/11/10 2,649 2,719 2,641 2,707 155,300
2023/11/09 2,500 2,600 2,442 2,599 303,900
2023/11/08 2,350 2,355 2,316 2,328 96,000
2023/11/07 2,324 2,349 2,303 2,339 34,900
2023/11/06 2,317 2,343 2,317 2,332 37,800
2023/11/02 2,290 2,308 2,276 2,296 47,600
2023/11/01 2,249 2,287 2,244 2,287 55,600
2023/10/31 2,180 2,208 2,167 2,204 29,200
2023/10/30 2,157 2,175 2,145 2,174 39,500
2023/10/27 2,132 2,171 2,119 2,170 60,300
2023/10/26 2,142 2,155 2,099 2,125 50,000
2023/10/25 2,116 2,139 2,104 2,135 40,500
2023/10/24 2,114 2,116 2,048 2,108 54,600
2023/10/23 2,139 2,150 2,114 2,114 40,400
2023/10/20 2,103 2,168 2,103 2,153 40,300
2023/10/19 2,131 2,144 2,114 2,134 72,700
2023/10/18 2,167 2,176 2,136 2,171 57,400
2023/10/17 2,175 2,208 2,124 2,164 64,200
2023/10/16 2,164 2,194 2,152 2,176 60,800
2023/10/13 2,213 2,251 2,206 2,221 45,600
2023/10/12 2,200 2,249 2,192 2,249 48,100
2023/10/11 2,182 2,208 2,174 2,196 69,200
2023/10/10 2,148 2,199 2,148 2,192 39,600
2023/10/06 2,129 2,148 2,097 2,125 60,800
2023/10/05 2,150 2,161 2,116 2,129 67,000
2023/10/04 2,178 2,184 2,115 2,115 69,100
2023/10/03 2,242 2,242 2,188 2,203 84,100
2023/10/02 2,229 2,266 2,221 2,240 62,400
2023/09/29 2,200 2,243 2,189 2,211 86,800
2023/09/28 2,100 2,178 2,100 2,168 65,800
2023/09/27 2,085 2,132 2,071 2,129 105,100
2023/09/26 2,081 2,097 2,071 2,085 42,600
2023/09/25 2,071 2,095 2,056 2,082 37,400
2023/09/22 2,063 2,081 2,053 2,068 46,600
2023/09/21 2,070 2,095 2,070 2,086 32,500
2023/09/20 2,090 2,097 2,075 2,075 35,600
2023/09/19 2,100 2,100 2,074 2,098 35,700
2023/09/15 2,098 2,125 2,093 2,122 43,100
2023/09/14 2,074 2,095 2,067 2,091 26,100
2023/09/13 2,078 2,078 2,068 2,073 22,400
2023/09/12 2,056 2,080 2,056 2,074 13,500
2023/09/11 2,080 2,086 2,054 2,067 24,800
2023/09/08 2,074 2,088 2,072 2,075 47,000
2023/09/07 2,077 2,106 2,075 2,099 28,500
2023/09/06 2,081 2,084 2,060 2,078 30,700
2023/09/05 2,085 2,110 2,076 2,104 37,600
2023/09/04 2,050 2,086 2,050 2,080 36,400
2023/09/01 2,024 2,044 2,024 2,044 23,200
2023/08/31 2,015 2,021 2,003 2,015 39,500
2023/08/30 2,000 2,014 1,990 2,003 38,300
2023/08/29 1,987 1,997 1,976 1,989 30,700
2023/08/28 1,948 1,990 1,942 1,987 28,600
2023/08/25 1,913 1,935 1,907 1,933 27,500
2023/08/24 1,891 1,922 1,876 1,920 29,200
2023/08/23 1,851 1,902 1,851 1,901 20,700
2023/08/22 1,855 1,861 1,835 1,857 17,300
2023/08/21 1,881 1,885 1,850 1,850 27,800
2023/08/18 1,878 1,892 1,874 1,880 34,000
2023/08/17 1,900 1,903 1,892 1,898 19,400
2023/08/16 1,908 1,909 1,887 1,900 30,500
2023/08/15 1,903 1,915 1,903 1,908 18,800
2023/08/14 1,911 1,930 1,898 1,903 28,200
2023/08/10 1,901 1,911 1,891 1,904 35,500
2023/08/09 1,980 1,980 1,868 1,912 104,700
2023/08/08 1,950 1,970 1,944 1,950 36,500
2023/08/07 1,902 1,927 1,895 1,923 30,100
2023/08/04 1,890 1,906 1,890 1,902 16,000
2023/08/03 1,915 1,930 1,898 1,903 46,600
2023/08/02 1,941 1,964 1,931 1,937 33,400
2023/08/01 1,976 1,976 1,936 1,961 29,400
2023/07/31 1,959 1,985 1,957 1,966 33,900
2023/07/28 1,896 1,925 1,886 1,921 50,400
2023/07/27 1,912 1,912 1,900 1,908 23,500
2023/07/26 1,930 1,941 1,912 1,925 34,700
2023/07/25 1,917 1,929 1,910 1,923 30,900
2023/07/24 1,917 1,917 1,888 1,913 38,300
2023/07/21 1,916 1,921 1,890 1,900 34,700
2023/07/20 1,921 1,923 1,892 1,900 42,300
2023/07/19 1,912 1,925 1,898 1,911 67,200
2023/07/18 1,891 1,922 1,891 1,912 28,900
2023/07/14 1,915 1,929 1,900 1,913 30,100
2023/07/13 1,958 1,965 1,893 1,915 66,800
2023/07/12 1,994 1,998 1,934 1,942 55,500
2023/07/11 2,017 2,020 1,996 2,002 32,400
2023/07/10 2,024 2,032 2,001 2,003 48,200
2023/07/07 2,016 2,026 1,996 2,015 37,400
2023/07/06 2,006 2,052 2,001 2,040 33,600
2023/07/05 2,038 2,048 2,027 2,027 23,700
2023/07/04 2,099 2,101 2,068 2,070 28,800
2023/07/03 2,088 2,121 2,088 2,107 21,800
2023/06/30 2,096 2,097 2,071 2,088 36,800
2023/06/29 2,120 2,134 2,095 2,102 37,300
2023/06/28 2,100 2,125 2,096 2,120 43,600
2023/06/27 2,089 2,106 2,067 2,097 32,300
2023/06/26 2,108 2,113 2,055 2,090 23,600
2023/06/23 2,141 2,149 2,086 2,097 31,100
2023/06/22 2,168 2,174 2,139 2,141 47,200
2023/06/21 2,135 2,185 2,135 2,168 68,400
2023/06/20 2,119 2,126 2,109 2,125 27,100
2023/06/19 2,095 2,124 2,090 2,123 35,000
2023/06/16 2,108 2,122 2,088 2,090 58,500
2023/06/15 2,060 2,118 2,060 2,106 49,100
2023/06/14 2,085 2,090 2,048 2,052 46,800
2023/06/13 2,070 2,090 2,069 2,083 52,900
2023/06/12 2,061 2,067 2,045 2,066 44,700
2023/06/09 2,062 2,095 2,049 2,069 96,400
2023/06/08 2,005 2,038 2,005 2,034 50,200
2023/06/07 2,020 2,038 2,007 2,010 57,200
2023/06/06 1,985 2,014 1,985 2,014 50,200
2023/06/05 2,000 2,010 1,982 2,005 59,600
2023/06/02 1,997 2,000 1,945 1,973 78,800
2023/06/01 2,001 2,021 1,993 1,998 48,800
2023/05/31 2,021 2,033 1,996 2,009 91,900
2023/05/30 2,030 2,047 2,030 2,037 35,800
2023/05/29 2,048 2,049 2,036 2,038 44,300
2023/05/26 2,035 2,045 2,024 2,036 35,800
2023/05/25 2,018 2,033 2,010 2,032 43,500
2023/05/24 1,997 2,035 1,996 2,019 58,400
2023/05/23 1,992 2,004 1,987 1,997 69,700
2023/05/22 1,949 1,971 1,948 1,964 32,200
2023/05/19 1,929 1,961 1,921 1,961 42,900
2023/05/18 1,923 1,940 1,918 1,928 70,800
2023/05/17 1,918 1,928 1,909 1,916 62,100
2023/05/16 1,891 1,933 1,891 1,918 102,700
2023/05/15 1,829 1,887 1,829 1,884 71,200
2023/05/12 1,805 1,814 1,791 1,802 24,500
2023/05/11 1,812 1,819 1,804 1,810 20,300
2023/05/10 1,835 1,835 1,815 1,823 21,300
2023/05/09 1,816 1,841 1,814 1,833 37,100
2023/05/08 1,798 1,817 1,785 1,814 30,300
2023/05/02 1,821 1,821 1,804 1,805 21,400
2023/05/01 1,807 1,824 1,798 1,823 37,300
2023/04/28 1,775 1,800 1,772 1,800 32,700
2023/04/27 1,746 1,760 1,746 1,760 26,500
2023/04/26 1,755 1,757 1,738 1,746 29,000
2023/04/25 1,770 1,781 1,753 1,755 33,900
2023/04/24 1,751 1,764 1,743 1,762 32,900
2023/04/21 1,738 1,757 1,735 1,745 47,200
2023/04/20 1,709 1,748 1,709 1,742 43,100
2023/04/19 1,716 1,716 1,700 1,704 14,800
2023/04/18 1,710 1,718 1,710 1,716 26,100
2023/04/17 1,700 1,705 1,695 1,704 16,900
2023/04/14 1,695 1,703 1,692 1,698 40,100
2023/04/13 1,673 1,699 1,669 1,695 44,000
2023/04/12 1,658 1,671 1,658 1,666 45,200
2023/04/11 1,638 1,660 1,638 1,650 38,900
2023/04/10 1,633 1,644 1,626 1,638 23,100
2023/04/07 1,621 1,643 1,618 1,622 24,700
2023/04/06 1,617 1,626 1,609 1,618 40,300
2023/04/05 1,668 1,674 1,637 1,639 32,200
2023/04/04 1,670 1,691 1,667 1,686 33,300
2023/04/03 1,660 1,671 1,645 1,671 29,800
2023/03/31 1,640 1,657 1,639 1,654 45,700
2023/03/30 1,625 1,636 1,608 1,632 70,700
2023/03/29 1,641 1,683 1,635 1,670 142,600
2023/03/28 1,652 1,654 1,627 1,631 77,000
2023/03/27 1,643 1,658 1,632 1,645 95,800
2023/03/24 1,613 1,632 1,611 1,626 102,200
2023/03/23 1,619 1,619 1,602 1,617 41,800
2023/03/22 1,644 1,644 1,622 1,630 39,100
2023/03/20 1,623 1,628 1,613 1,614 74,300
2023/03/17 1,636 1,651 1,632 1,632 66,800
2023/03/16 1,636 1,638 1,610 1,629 49,500
2023/03/15 1,661 1,674 1,653 1,665 37,800
2023/03/14 1,642 1,649 1,611 1,641 52,700
2023/03/13 1,659 1,663 1,635 1,659 51,500
2023/03/10 1,690 1,717 1,652 1,683 146,100
2023/03/09 1,655 1,663 1,647 1,650 31,000
2023/03/08 1,625 1,651 1,623 1,648 26,000
2023/03/07 1,627 1,633 1,620 1,629 36,300
2023/03/06 1,601 1,627 1,601 1,627 38,700
2023/03/03 1,582 1,599 1,580 1,597 68,600
2023/03/02 1,584 1,590 1,571 1,581 25,400
2023/03/01 1,575 1,582 1,574 1,578 17,800
2023/02/28 1,580 1,587 1,576 1,576 24,000
2023/02/27 1,560 1,579 1,560 1,577 25,100
2023/02/24 1,555 1,571 1,555 1,571 19,000
2023/02/22 1,549 1,555 1,546 1,552 9,900
2023/02/21 1,552 1,560 1,545 1,558 8,600
2023/02/20 1,545 1,555 1,543 1,553 10,400
2023/02/17 1,532 1,543 1,532 1,538 10,300
2023/02/16 1,538 1,549 1,538 1,549 12,800
2023/02/15 1,537 1,541 1,531 1,538 12,400
2023/02/14 1,544 1,549 1,533 1,542 12,800
2023/02/13 1,543 1,546 1,519 1,527 23,300
2023/02/10 1,539 1,567 1,539 1,555 25,700
2023/02/09 1,531 1,548 1,530 1,543 12,400
2023/02/08 1,539 1,539 1,529 1,531 7,200
2023/02/07 1,547 1,551 1,521 1,525 13,000
2023/02/06 1,534 1,546 1,534 1,545 11,800
2023/02/03 1,562 1,562 1,531 1,534 23,300
2023/02/02 1,570 1,575 1,561 1,564 17,100
2023/02/01 1,572 1,574 1,560 1,564 24,600
2023/01/31 1,557 1,569 1,557 1,564 18,200
2023/01/30 1,545 1,555 1,545 1,549 29,100
2023/01/27 1,547 1,548 1,534 1,539 18,600
2023/01/26 1,557 1,557 1,542 1,547 19,600
2023/01/25 1,543 1,558 1,539 1,556 19,900
2023/01/24 1,529 1,548 1,529 1,542 32,000
2023/01/23 1,519 1,523 1,514 1,519 23,100
2023/01/20 1,499 1,516 1,498 1,509 19,600
2023/01/19 1,499 1,499 1,491 1,497 12,600
2023/01/18 1,480 1,503 1,477 1,499 22,900
2023/01/17 1,450 1,476 1,450 1,475 26,600
2023/01/16 1,470 1,481 1,457 1,459 33,200
2023/01/13 1,475 1,492 1,475 1,481 26,000
2023/01/12 1,476 1,490 1,473 1,483 36,000
2023/01/11 1,468 1,479 1,462 1,475 29,000
2023/01/10 1,452 1,467 1,448 1,457 73,000
2023/01/06 1,424 1,434 1,423 1,432 20,900
2023/01/05 1,431 1,434 1,426 1,427 19,600
2023/01/04 1,445 1,445 1,427 1,434 33,500

このページの先頭へ