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
2026/06/19 1,250 1,261 1,240 1,247 177,400
2026/06/18 1,242 1,257 1,241 1,249 130,200
2026/06/17 1,240 1,251 1,234 1,240 123,400
2026/06/16 1,240 1,240 1,228 1,235 168,800
2026/06/15 1,248 1,252 1,240 1,240 145,300
2026/06/12 1,234 1,249 1,232 1,235 180,100
2026/06/11 1,227 1,240 1,217 1,227 238,600
2026/06/10 1,230 1,246 1,221 1,232 165,900
2026/06/09 1,220 1,234 1,218 1,230 220,100
2026/06/08 1,220 1,230 1,206 1,219 208,800
2026/06/05 1,212 1,237 1,206 1,232 161,900
2026/06/04 1,196 1,215 1,176 1,207 264,600
2026/06/03 1,213 1,226 1,206 1,217 193,100
2026/06/02 1,205 1,216 1,194 1,213 223,800
2026/06/01 1,222 1,223 1,200 1,205 304,800
2026/05/29 1,243 1,254 1,228 1,228 388,200
2026/05/28 1,240 1,252 1,227 1,243 168,500
2026/05/27 1,260 1,270 1,236 1,241 154,400
2026/05/26 1,256 1,290 1,251 1,254 290,300
2026/05/25 1,239 1,255 1,225 1,255 200,300
2026/05/22 1,241 1,245 1,217 1,225 257,000
2026/05/21 1,257 1,272 1,242 1,243 188,900
2026/05/20 1,263 1,266 1,224 1,238 297,300
2026/05/19 1,276 1,281 1,243 1,248 241,200
2026/05/18 1,273 1,283 1,236 1,266 390,900
2026/05/15 1,319 1,334 1,273 1,283 491,300
2026/05/14 1,287 1,323 1,274 1,302 389,700
2026/05/13 1,285 1,287 1,263 1,279 253,700
2026/05/12 1,272 1,282 1,259 1,260 200,500
2026/05/11 1,283 1,285 1,266 1,268 213,000
2026/05/08 1,279 1,283 1,263 1,266 296,600
2026/05/07 1,252 1,300 1,245 1,281 435,300
2026/05/01 1,215 1,229 1,209 1,225 140,900
2026/04/30 1,221 1,225 1,208 1,219 165,800
2026/04/28 1,220 1,224 1,215 1,223 155,500
2026/04/27 1,190 1,219 1,189 1,214 180,900
2026/04/24 1,200 1,205 1,183 1,189 112,300
2026/04/23 1,184 1,192 1,173 1,187 228,500
2026/04/22 1,220 1,230 1,190 1,190 206,900
2026/04/21 1,222 1,236 1,215 1,236 215,000
2026/04/20 1,235 1,238 1,215 1,220 87,200
2026/04/17 1,220 1,227 1,208 1,213 144,200
2026/04/16 1,214 1,226 1,213 1,216 110,700
2026/04/15 1,209 1,213 1,200 1,202 204,400
2026/04/14 1,220 1,221 1,201 1,202 232,400
2026/04/13 1,220 1,230 1,208 1,208 193,400
2026/04/10 1,230 1,239 1,225 1,225 212,200
2026/04/09 1,240 1,246 1,230 1,230 164,000
2026/04/08 1,250 1,253 1,234 1,240 152,100
2026/04/07 1,226 1,239 1,220 1,230 89,900
2026/04/06 1,223 1,233 1,218 1,223 86,500
2026/04/03 1,228 1,234 1,220 1,220 89,700
2026/03/27 1,256 1,260 1,244 1,250 266,500
2026/03/26 1,279 1,281 1,249 1,262 144,500
2026/03/25 1,277 1,286 1,271 1,281 130,000
2026/03/24 1,253 1,254 1,242 1,252 121,200
2026/03/23 1,257 1,260 1,218 1,223 259,200
2026/03/19 1,277 1,280 1,259 1,264 181,900
2026/03/18 1,283 1,301 1,277 1,301 223,800
2026/03/17 1,261 1,276 1,261 1,270 102,400
2026/03/16 1,265 1,272 1,255 1,257 124,500
2026/03/13 1,250 1,276 1,249 1,265 182,900
2026/03/12 1,270 1,276 1,259 1,261 260,900
2026/03/11 1,302 1,308 1,285 1,285 234,400
2026/03/10 1,294 1,309 1,286 1,297 267,200
2026/03/09 1,250 1,273 1,245 1,264 400,300
2026/03/06 1,323 1,341 1,315 1,330 216,500
2026/03/05 1,361 1,365 1,333 1,344 229,300
2026/03/04 1,350 1,354 1,305 1,331 367,200
2026/03/03 1,399 1,418 1,365 1,365 408,600
2026/03/02 1,414 1,423 1,403 1,407 304,800
2026/02/27 1,416 1,436 1,415 1,430 333,300
2026/02/26 1,418 1,438 1,415 1,415 162,000
2026/02/25 1,442 1,446 1,417 1,430 205,400
2026/02/24 1,437 1,453 1,432 1,440 223,800
2026/02/20 1,441 1,450 1,423 1,437 226,100
2026/02/19 1,475 1,489 1,457 1,458 360,000
2026/02/18 1,469 1,485 1,453 1,463 328,500
2026/02/17 1,466 1,471 1,437 1,444 195,000
2026/02/16 1,466 1,483 1,455 1,471 202,700
2026/02/13 1,468 1,490 1,439 1,466 379,400
2026/02/12 1,491 1,510 1,457 1,481 988,100
2026/02/10 1,578 1,621 1,576 1,618 301,900
2026/02/09 1,592 1,592 1,560 1,569 164,400
2026/02/06 1,530 1,568 1,528 1,552 172,300
2026/02/05 1,545 1,549 1,530 1,530 186,000
2026/02/04 1,527 1,543 1,518 1,539 130,000
2026/02/03 1,494 1,527 1,486 1,521 144,800
2026/02/02 1,500 1,512 1,479 1,481 107,800
2026/01/30 1,488 1,490 1,472 1,485 113,300
2026/01/29 1,491 1,491 1,462 1,481 153,400
2026/01/28 1,495 1,504 1,491 1,495 136,600
2026/01/27 1,501 1,513 1,494 1,510 115,400
2026/01/26 1,504 1,523 1,502 1,509 219,200
2026/01/23 1,525 1,531 1,510 1,514 157,900
2026/01/22 1,503 1,523 1,495 1,520 185,000
2026/01/21 1,468 1,499 1,467 1,490 145,900
2026/01/20 1,500 1,512 1,491 1,501 238,700
2026/01/19 1,490 1,514 1,488 1,504 215,800
2026/01/16 1,468 1,488 1,467 1,481 155,300
2026/01/15 1,450 1,467 1,450 1,459 133,000
2026/01/14 1,454 1,465 1,440 1,449 185,300
2026/01/13 1,453 1,461 1,439 1,447 203,500
2026/01/09 1,447 1,447 1,425 1,433 152,400
2026/01/08 1,444 1,456 1,434 1,434 160,200
2026/01/07 1,424 1,449 1,421 1,438 189,100
2026/01/06 1,430 1,444 1,427 1,437 136,200
2026/01/05 1,420 1,430 1,419 1,429 160,100

このページの先頭へ