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 |
|---|---|---|---|---|---|
| 2024/11/08 | 4,580 | 4,580 | 4,500 | 4,525 | 51,300 |
| 2024/11/07 | 4,480 | 4,545 | 4,425 | 4,510 | 59,600 |
| 2024/11/06 | 4,440 | 4,490 | 4,375 | 4,440 | 72,800 |
| 2024/11/05 | 4,395 | 4,470 | 4,355 | 4,440 | 47,500 |
| 2024/11/01 | 4,355 | 4,365 | 4,255 | 4,255 | 62,400 |
| 2024/10/31 | 4,355 | 4,455 | 4,325 | 4,420 | 62,100 |
| 2024/10/30 | 4,415 | 4,460 | 4,315 | 4,345 | 96,000 |
| 2024/10/29 | 4,360 | 4,385 | 4,295 | 4,360 | 52,400 |
| 2024/10/28 | 4,290 | 4,395 | 4,255 | 4,360 | 57,700 |
| 2024/10/25 | 4,350 | 4,385 | 4,250 | 4,290 | 51,500 |
| 2024/10/24 | 4,300 | 4,355 | 4,285 | 4,350 | 45,800 |
| 2024/10/23 | 4,385 | 4,410 | 4,325 | 4,345 | 42,100 |
| 2024/10/22 | 4,460 | 4,500 | 4,350 | 4,385 | 41,100 |
| 2024/10/21 | 4,450 | 4,535 | 4,440 | 4,505 | 46,300 |
| 2024/10/18 | 4,470 | 4,515 | 4,440 | 4,490 | 60,300 |
| 2024/10/17 | 4,560 | 4,560 | 4,410 | 4,440 | 75,900 |
| 2024/10/16 | 4,465 | 4,605 | 4,460 | 4,580 | 59,300 |
| 2024/10/15 | 4,635 | 4,670 | 4,560 | 4,585 | 58,600 |
| 2024/10/11 | 4,635 | 4,690 | 4,560 | 4,615 | 63,100 |
| 2024/10/10 | 4,785 | 4,785 | 4,655 | 4,665 | 47,100 |
| 2024/10/09 | 4,810 | 4,855 | 4,770 | 4,780 | 47,200 |
| 2024/10/08 | 4,760 | 4,805 | 4,720 | 4,750 | 45,100 |
| 2024/10/07 | 4,850 | 4,850 | 4,750 | 4,815 | 62,800 |
| 2024/10/04 | 4,695 | 4,790 | 4,655 | 4,720 | 57,200 |
| 2024/10/03 | 4,910 | 4,920 | 4,710 | 4,730 | 74,900 |
| 2024/10/02 | 4,790 | 4,860 | 4,720 | 4,750 | 63,500 |
| 2024/10/01 | 4,715 | 4,845 | 4,715 | 4,845 | 74,900 |
| 2024/09/30 | 4,600 | 4,690 | 4,575 | 4,690 | 115,400 |
| 2024/09/27 | 4,790 | 4,855 | 4,760 | 4,785 | 93,400 |
| 2024/09/26 | 4,800 | 4,860 | 4,770 | 4,840 | 141,300 |
| 2024/09/25 | 4,730 | 4,760 | 4,680 | 4,700 | 84,800 |
| 2024/09/24 | 4,865 | 4,885 | 4,750 | 4,765 | 96,100 |
| 2024/09/20 | 4,815 | 4,965 | 4,810 | 4,885 | 176,700 |
| 2024/09/19 | 4,820 | 4,835 | 4,695 | 4,705 | 87,400 |
| 2024/09/18 | 4,645 | 4,815 | 4,645 | 4,775 | 82,500 |
| 2024/09/17 | 4,525 | 4,605 | 4,505 | 4,605 | 77,800 |
| 2024/09/13 | 4,690 | 4,750 | 4,610 | 4,630 | 69,500 |
| 2024/09/12 | 4,735 | 4,740 | 4,640 | 4,670 | 52,900 |
| 2024/09/11 | 4,700 | 4,775 | 4,540 | 4,600 | 107,400 |
| 2024/09/10 | 4,620 | 4,785 | 4,585 | 4,725 | 103,100 |
| 2024/09/09 | 4,430 | 4,580 | 4,430 | 4,550 | 45,300 |
| 2024/09/06 | 4,700 | 4,705 | 4,515 | 4,555 | 72,100 |
| 2024/09/05 | 4,555 | 4,735 | 4,470 | 4,700 | 147,400 |
| 2024/09/04 | 4,545 | 4,620 | 4,420 | 4,605 | 101,300 |
| 2024/09/03 | 4,680 | 4,760 | 4,660 | 4,685 | 104,900 |
| 2024/09/02 | 4,550 | 4,665 | 4,490 | 4,665 | 96,900 |
| 2024/08/30 | 4,450 | 4,500 | 4,355 | 4,500 | 172,100 |
| 2024/08/29 | 4,295 | 4,500 | 4,295 | 4,485 | 131,600 |
| 2024/08/28 | 4,150 | 4,270 | 4,130 | 4,270 | 56,200 |
| 2024/08/27 | 4,125 | 4,295 | 4,125 | 4,255 | 74,300 |
| 2024/08/26 | 4,140 | 4,155 | 4,070 | 4,120 | 41,800 |
| 2024/08/23 | 4,115 | 4,185 | 4,090 | 4,160 | 33,500 |
| 2024/08/22 | 4,125 | 4,210 | 4,090 | 4,145 | 36,100 |
| 2024/08/21 | 4,035 | 4,140 | 4,035 | 4,120 | 42,100 |
| 2024/08/20 | 3,980 | 4,110 | 3,980 | 4,095 | 67,400 |
| 2024/08/19 | 4,025 | 4,125 | 3,955 | 3,960 | 72,000 |
| 2024/08/16 | 4,090 | 4,160 | 4,075 | 4,095 | 53,200 |
| 2024/08/15 | 4,170 | 4,210 | 4,055 | 4,090 | 89,500 |
| 2024/08/14 | 4,095 | 4,185 | 4,060 | 4,170 | 103,200 |
| 2024/08/13 | 4,040 | 4,135 | 4,025 | 4,055 | 97,000 |
| 2024/08/09 | 4,195 | 4,200 | 3,890 | 3,920 | 268,400 |
| 2024/08/08 | 3,595 | 3,760 | 3,590 | 3,705 | 104,700 |
| 2024/08/07 | 3,630 | 3,860 | 3,605 | 3,735 | 119,400 |
| 2024/08/06 | 3,440 | 3,695 | 3,440 | 3,690 | 91,400 |
| 2024/08/05 | 3,145 | 3,380 | 3,065 | 3,190 | 157,300 |
| 2024/08/02 | 3,800 | 3,850 | 3,630 | 3,635 | 124,900 |
| 2024/08/01 | 4,095 | 4,095 | 3,905 | 3,940 | 69,300 |
| 2024/07/31 | 3,885 | 4,100 | 3,885 | 4,095 | 67,100 |
| 2024/07/30 | 3,940 | 3,995 | 3,905 | 3,955 | 60,900 |
| 2024/07/29 | 3,870 | 4,015 | 3,855 | 3,975 | 56,100 |
| 2024/07/26 | 3,820 | 3,865 | 3,785 | 3,800 | 77,400 |
| 2024/07/25 | 3,930 | 3,950 | 3,830 | 3,840 | 78,100 |
| 2024/07/24 | 4,125 | 4,140 | 4,005 | 4,015 | 47,400 |
| 2024/07/23 | 4,130 | 4,180 | 4,110 | 4,145 | 54,300 |
| 2024/07/22 | 4,185 | 4,190 | 4,055 | 4,090 | 48,000 |
| 2024/07/19 | 4,180 | 4,225 | 4,120 | 4,185 | 60,800 |
| 2024/07/18 | 4,175 | 4,235 | 4,170 | 4,215 | 46,200 |
| 2024/07/17 | 4,375 | 4,400 | 4,240 | 4,245 | 64,300 |
| 2024/07/16 | 4,275 | 4,405 | 4,275 | 4,350 | 74,600 |
| 2024/07/12 | 4,200 | 4,300 | 4,170 | 4,250 | 50,300 |
| 2024/07/11 | 4,230 | 4,285 | 4,200 | 4,255 | 98,900 |
| 2024/07/10 | 4,180 | 4,260 | 4,155 | 4,200 | 85,800 |
| 2024/07/09 | 4,075 | 4,240 | 4,060 | 4,215 | 73,500 |
| 2024/07/08 | 4,140 | 4,140 | 4,055 | 4,075 | 55,200 |
| 2024/07/05 | 4,185 | 4,230 | 4,165 | 4,165 | 39,000 |
| 2024/07/04 | 4,260 | 4,260 | 4,155 | 4,180 | 80,300 |
| 2024/07/03 | 4,155 | 4,295 | 4,155 | 4,295 | 107,100 |
| 2024/07/02 | 4,090 | 4,140 | 4,080 | 4,100 | 64,600 |
| 2024/07/01 | 4,140 | 4,170 | 4,055 | 4,065 | 58,000 |
| 2024/06/28 | 4,125 | 4,150 | 4,050 | 4,140 | 87,100 |
| 2024/06/27 | 4,035 | 4,145 | 4,005 | 4,100 | 105,200 |
| 2024/06/26 | 4,010 | 4,050 | 3,955 | 4,035 | 87,600 |
| 2024/06/25 | 3,905 | 4,030 | 3,895 | 4,005 | 102,400 |
| 2024/06/24 | 3,870 | 3,920 | 3,815 | 3,885 | 61,500 |
| 2024/06/21 | 3,820 | 3,820 | 3,710 | 3,800 | 132,500 |
| 2024/06/20 | 3,815 | 3,875 | 3,785 | 3,830 | 78,300 |
| 2024/06/19 | 3,730 | 3,850 | 3,730 | 3,850 | 97,400 |
| 2024/06/18 | 3,790 | 3,835 | 3,720 | 3,730 | 101,600 |
| 2024/06/17 | 3,995 | 3,995 | 3,765 | 3,775 | 184,000 |
| 2024/06/14 | 3,895 | 4,060 | 3,895 | 4,050 | 176,500 |
| 2024/06/13 | 3,875 | 3,935 | 3,825 | 3,895 | 134,100 |
| 2024/06/12 | 3,750 | 3,840 | 3,740 | 3,805 | 79,600 |
| 2024/06/11 | 3,880 | 3,960 | 3,790 | 3,790 | 146,600 |
| 2024/06/10 | 3,690 | 3,865 | 3,690 | 3,845 | 100,500 |
| 2024/06/07 | 3,685 | 3,725 | 3,665 | 3,690 | 64,600 |
| 2024/06/06 | 3,725 | 3,755 | 3,670 | 3,690 | 75,600 |
| 2024/06/05 | 3,700 | 3,755 | 3,665 | 3,705 | 135,600 |
| 2024/06/04 | 3,785 | 3,815 | 3,695 | 3,750 | 138,400 |
| 2024/06/03 | 4,000 | 4,050 | 3,855 | 3,855 | 199,600 |
| 2024/05/31 | 4,055 | 4,125 | 3,860 | 3,860 | 839,400 |
| 2024/05/30 | 3,930 | 4,025 | 3,920 | 3,985 | 110,200 |
| 2024/05/29 | 4,130 | 4,155 | 3,995 | 4,000 | 139,700 |
| 2024/05/28 | 4,255 | 4,290 | 4,090 | 4,130 | 187,200 |
| 2024/05/27 | 4,240 | 4,310 | 4,200 | 4,260 | 101,600 |
| 2024/05/24 | 4,250 | 4,300 | 4,230 | 4,260 | 75,400 |
| 2024/05/23 | 4,385 | 4,430 | 4,315 | 4,325 | 84,200 |
| 2024/05/22 | 4,350 | 4,425 | 4,300 | 4,360 | 104,800 |
| 2024/05/21 | 4,395 | 4,490 | 4,345 | 4,350 | 145,300 |
| 2024/05/20 | 4,260 | 4,405 | 4,260 | 4,395 | 146,700 |
| 2024/05/17 | 4,170 | 4,250 | 4,170 | 4,235 | 117,300 |
| 2024/05/16 | 4,140 | 4,225 | 4,095 | 4,210 | 130,000 |
| 2024/05/15 | 4,195 | 4,355 | 4,085 | 4,145 | 267,400 |
| 2024/05/14 | 4,045 | 4,115 | 3,960 | 4,055 | 108,200 |
| 2024/05/13 | 4,075 | 4,115 | 4,010 | 4,115 | 61,400 |
| 2024/05/10 | 4,000 | 4,115 | 4,000 | 4,100 | 126,600 |
| 2024/05/09 | 3,910 | 3,995 | 3,900 | 3,975 | 40,500 |
| 2024/05/08 | 3,965 | 3,965 | 3,865 | 3,900 | 38,800 |
| 2024/05/07 | 3,885 | 4,010 | 3,875 | 3,970 | 63,600 |
| 2024/05/02 | 3,910 | 3,940 | 3,860 | 3,860 | 52,400 |
| 2024/05/01 | 3,955 | 3,985 | 3,900 | 3,915 | 89,000 |
| 2024/04/30 | 3,950 | 4,100 | 3,950 | 4,025 | 113,900 |
| 2024/04/26 | 3,755 | 3,860 | 3,705 | 3,850 | 45,600 |
| 2024/04/25 | 3,800 | 3,815 | 3,710 | 3,735 | 31,900 |
| 2024/04/24 | 3,795 | 3,845 | 3,720 | 3,835 | 56,500 |
| 2024/04/23 | 3,825 | 3,860 | 3,715 | 3,760 | 59,100 |
| 2024/04/22 | 3,745 | 3,795 | 3,710 | 3,790 | 77,100 |
| 2024/04/19 | 3,745 | 3,775 | 3,535 | 3,720 | 143,200 |
| 2024/04/18 | 3,680 | 3,755 | 3,565 | 3,755 | 107,700 |
| 2024/04/17 | 3,720 | 3,765 | 3,660 | 3,715 | 124,500 |
| 2024/04/16 | 3,905 | 3,910 | 3,735 | 3,770 | 91,100 |
| 2024/04/15 | 3,915 | 3,990 | 3,875 | 3,975 | 51,600 |
| 2024/04/12 | 4,000 | 4,000 | 3,925 | 3,970 | 44,100 |
| 2024/04/11 | 3,860 | 3,970 | 3,825 | 3,970 | 56,500 |
| 2024/04/10 | 3,880 | 4,020 | 3,840 | 3,930 | 101,200 |
| 2024/04/09 | 3,730 | 3,855 | 3,705 | 3,855 | 55,800 |
| 2024/04/08 | 3,715 | 3,715 | 3,640 | 3,710 | 72,000 |
| 2024/04/05 | 3,695 | 3,740 | 3,635 | 3,675 | 66,200 |
| 2024/04/04 | 3,800 | 3,815 | 3,760 | 3,765 | 51,900 |
| 2024/04/03 | 3,660 | 3,810 | 3,615 | 3,765 | 63,300 |
| 2024/04/02 | 3,775 | 3,775 | 3,665 | 3,700 | 69,100 |
| 2024/04/01 | 3,900 | 3,955 | 3,740 | 3,755 | 70,300 |
| 2024/03/29 | 3,815 | 3,895 | 3,815 | 3,870 | 65,600 |
| 2024/03/28 | 3,880 | 3,895 | 3,780 | 3,810 | 83,200 |
| 2024/03/27 | 3,905 | 3,955 | 3,885 | 3,920 | 92,000 |
| 2024/03/26 | 3,800 | 3,900 | 3,800 | 3,840 | 117,300 |
| 2024/03/25 | 3,810 | 3,855 | 3,775 | 3,780 | 101,200 |
| 2024/03/22 | 3,845 | 3,875 | 3,815 | 3,855 | 83,100 |
| 2024/03/21 | 3,700 | 3,805 | 3,690 | 3,790 | 132,400 |
| 2024/03/19 | 3,535 | 3,610 | 3,480 | 3,610 | 114,000 |
| 2024/03/18 | 3,535 | 3,560 | 3,465 | 3,535 | 91,300 |
| 2024/03/15 | 3,465 | 3,500 | 3,415 | 3,480 | 66,900 |
| 2024/03/14 | 3,455 | 3,465 | 3,340 | 3,450 | 89,900 |
| 2024/03/13 | 3,500 | 3,500 | 3,395 | 3,455 | 111,300 |
| 2024/03/12 | 3,270 | 3,470 | 3,270 | 3,470 | 178,200 |
| 2024/03/11 | 3,230 | 3,275 | 3,200 | 3,255 | 89,900 |
| 2024/03/08 | 3,155 | 3,300 | 3,155 | 3,230 | 93,900 |
| 2024/03/07 | 3,200 | 3,240 | 3,170 | 3,195 | 68,200 |
| 2024/03/06 | 3,180 | 3,250 | 3,155 | 3,200 | 68,600 |
| 2024/03/05 | 3,195 | 3,280 | 3,180 | 3,240 | 81,600 |
| 2024/03/04 | 3,235 | 3,235 | 3,170 | 3,210 | 85,900 |
| 2024/03/01 | 3,370 | 3,370 | 3,235 | 3,260 | 94,000 |
| 2024/02/29 | 3,205 | 3,365 | 3,205 | 3,350 | 63,000 |
| 2024/02/28 | 3,210 | 3,255 | 3,200 | 3,245 | 49,200 |
| 2024/02/27 | 3,300 | 3,305 | 3,230 | 3,230 | 77,500 |
| 2024/02/26 | 3,160 | 3,210 | 3,125 | 3,190 | 77,100 |
| 2024/02/22 | 3,150 | 3,195 | 3,090 | 3,125 | 130,500 |
| 2024/02/21 | 3,210 | 3,250 | 3,150 | 3,170 | 81,800 |
| 2024/02/20 | 3,070 | 3,160 | 3,070 | 3,145 | 60,600 |
| 2024/02/19 | 3,045 | 3,090 | 3,030 | 3,085 | 51,100 |
| 2024/02/16 | 2,981 | 3,105 | 2,966 | 3,045 | 125,000 |
| 2024/02/15 | 3,030 | 3,060 | 2,919 | 2,945 | 79,700 |
| 2024/02/14 | 2,959 | 3,040 | 2,931 | 3,005 | 96,500 |
| 2024/02/13 | 2,906 | 3,020 | 2,856 | 2,999 | 109,100 |
| 2024/02/09 | 2,912 | 3,100 | 2,850 | 2,887 | 225,400 |
| 2024/02/08 | 2,980 | 2,997 | 2,905 | 2,956 | 125,900 |
| 2024/02/07 | 2,919 | 2,947 | 2,900 | 2,936 | 49,000 |
| 2024/02/06 | 2,987 | 2,995 | 2,948 | 2,948 | 50,500 |
| 2024/02/05 | 3,020 | 3,045 | 2,975 | 3,010 | 69,100 |
| 2024/02/02 | 3,050 | 3,050 | 2,966 | 3,010 | 48,500 |
| 2024/02/01 | 3,030 | 3,100 | 3,020 | 3,050 | 42,900 |
| 2024/01/31 | 2,993 | 3,070 | 2,985 | 3,060 | 41,600 |
| 2024/01/30 | 3,120 | 3,120 | 2,990 | 3,000 | 87,900 |
| 2024/01/29 | 2,998 | 3,105 | 2,991 | 3,090 | 82,600 |
| 2024/01/26 | 3,030 | 3,065 | 2,998 | 3,000 | 78,500 |
| 2024/01/25 | 2,941 | 3,030 | 2,941 | 3,020 | 81,900 |
| 2024/01/24 | 2,915 | 2,952 | 2,899 | 2,940 | 40,700 |
| 2024/01/23 | 2,933 | 2,958 | 2,914 | 2,931 | 37,000 |
| 2024/01/22 | 2,891 | 2,922 | 2,875 | 2,913 | 31,500 |
| 2024/01/19 | 2,858 | 2,866 | 2,764 | 2,861 | 122,300 |
| 2024/01/18 | 2,819 | 2,875 | 2,819 | 2,850 | 42,100 |
| 2024/01/17 | 2,867 | 2,869 | 2,821 | 2,830 | 81,700 |
| 2024/01/16 | 2,960 | 2,974 | 2,817 | 2,817 | 83,700 |
| 2024/01/15 | 2,913 | 2,972 | 2,904 | 2,959 | 68,800 |
| 2024/01/12 | 2,916 | 2,957 | 2,878 | 2,929 | 97,100 |
| 2024/01/11 | 2,865 | 2,940 | 2,865 | 2,928 | 103,500 |
| 2024/01/10 | 2,828 | 2,886 | 2,809 | 2,867 | 95,700 |
| 2024/01/09 | 2,812 | 2,878 | 2,796 | 2,878 | 103,000 |
| 2024/01/05 | 2,744 | 2,780 | 2,730 | 2,755 | 72,200 |
| 2024/01/04 | 2,664 | 2,710 | 2,641 | 2,702 | 43,200 |