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

新光電気工業(6967)の株価時系列情報

新光電気工業(6967)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
2024/03/29 5,618 5,644 5,606 5,617 569,200
2024/03/28 5,620 5,657 5,606 5,643 523,400
2024/03/27 5,666 5,671 5,590 5,615 1,030,500
2024/03/26 5,666 5,685 5,660 5,660 634,200
2024/03/25 5,715 5,722 5,655 5,664 926,100
2024/03/22 5,717 5,722 5,702 5,715 526,100
2024/03/21 5,700 5,731 5,695 5,716 520,200
2024/03/19 5,702 5,720 5,671 5,681 1,016,100
2024/03/18 5,726 5,755 5,699 5,732 463,800
2024/03/15 5,740 5,750 5,717 5,725 448,300
2024/03/14 5,680 5,741 5,673 5,740 933,200
2024/03/13 5,723 5,727 5,667 5,700 736,800
2024/03/12 5,675 5,709 5,648 5,701 640,000
2024/03/11 5,666 5,716 5,633 5,665 822,200
2024/03/08 5,660 5,728 5,651 5,704 1,034,900
2024/03/07 5,736 5,758 5,654 5,654 1,189,100
2024/03/06 5,657 5,731 5,621 5,731 1,009,300
2024/03/05 5,682 5,700 5,665 5,685 1,225,100
2024/03/04 5,552 5,663 5,517 5,650 2,201,700
2024/03/01 5,445 5,504 5,438 5,485 833,000
2024/02/29 5,442 5,453 5,416 5,418 818,800
2024/02/28 5,465 5,483 5,439 5,450 558,300
2024/02/27 5,481 5,491 5,447 5,481 461,100
2024/02/26 5,500 5,504 5,472 5,472 552,900
2024/02/22 5,502 5,514 5,465 5,500 655,800
2024/02/21 5,480 5,496 5,466 5,485 400,400
2024/02/20 5,497 5,503 5,482 5,500 456,700
2024/02/19 5,494 5,502 5,456 5,475 483,500
2024/02/16 5,507 5,518 5,491 5,497 1,104,900
2024/02/15 5,511 5,512 5,493 5,500 706,800
2024/02/14 5,510 5,521 5,496 5,500 723,800
2024/02/13 5,502 5,518 5,489 5,517 1,505,700
2024/02/09 5,469 5,499 5,463 5,490 485,100
2024/02/08 5,477 5,505 5,458 5,473 671,500
2024/02/07 5,425 5,456 5,416 5,450 655,900
2024/02/06 5,411 5,426 5,398 5,422 571,200
2024/02/05 5,449 5,454 5,398 5,418 1,126,500
2024/02/02 5,461 5,475 5,412 5,418 890,000
2024/02/01 5,419 5,445 5,384 5,442 2,875,200
2024/01/31 5,492 5,531 5,465 5,530 858,200
2024/01/30 5,530 5,544 5,488 5,506 756,200
2024/01/29 5,435 5,559 5,435 5,481 684,900
2024/01/26 5,500 5,521 5,451 5,468 1,210,300
2024/01/25 5,487 5,553 5,485 5,553 1,259,900
2024/01/24 5,515 5,515 5,466 5,496 517,700
2024/01/23 5,500 5,532 5,477 5,500 1,343,700
2024/01/22 5,474 5,508 5,453 5,490 1,311,400
2024/01/19 5,450 5,453 5,376 5,429 1,129,700
2024/01/18 5,400 5,412 5,347 5,383 1,347,900
2024/01/17 5,440 5,453 5,388 5,411 1,819,200
2024/01/16 5,475 5,482 5,439 5,441 1,399,300
2024/01/15 5,449 5,499 5,449 5,495 889,700
2024/01/12 5,502 5,505 5,436 5,436 1,612,900
2024/01/11 5,528 5,529 5,424 5,483 1,907,900
2024/01/10 5,525 5,545 5,498 5,515 1,077,300
2024/01/09 5,502 5,533 5,495 5,520 1,091,300
2024/01/05 5,488 5,502 5,488 5,495 596,500
2024/01/04 5,385 5,505 5,371 5,494 907,200
2023/12/29 5,488 5,503 5,479 5,484 418,900
2023/12/28 5,462 5,499 5,459 5,488 321,100
2023/12/27 5,406 5,464 5,400 5,464 779,000
2023/12/26 5,405 5,442 5,391 5,401 591,000
2023/12/25 5,413 5,444 5,351 5,416 808,900
2023/12/22 5,480 5,534 5,410 5,430 719,900
2023/12/21 5,474 5,519 5,454 5,473 1,057,300
2023/12/20 5,500 5,520 5,461 5,520 1,669,100
2023/12/19 5,500 5,518 5,470 5,514 1,273,700
2023/12/18 5,430 5,514 5,430 5,500 1,322,000
2023/12/15 5,361 5,474 5,357 5,421 1,944,900
2023/12/14 5,470 5,540 5,294 5,360 2,397,200
2023/12/13 5,528 5,649 5,425 5,460 5,463,900
2023/12/12 5,350 5,528 5,285 5,528 433,700
2023/12/11 5,280 5,280 5,190 5,240 378,700
2023/12/08 5,191 5,256 5,141 5,168 740,000
2023/12/07 5,135 5,211 5,126 5,191 467,700
2023/12/06 5,235 5,290 5,224 5,256 661,000
2023/12/05 5,334 5,352 5,190 5,206 1,062,000
2023/12/04 5,415 5,429 5,339 5,364 469,900
2023/12/01 5,522 5,540 5,443 5,456 571,500
2023/11/30 5,534 5,542 5,458 5,519 637,000
2023/11/29 5,408 5,553 5,389 5,536 836,800
2023/11/28 5,401 5,464 5,361 5,439 656,300
2023/11/27 5,439 5,518 5,367 5,375 461,400
2023/11/24 5,520 5,572 5,455 5,478 514,300
2023/11/22 5,370 5,474 5,350 5,433 530,700
2023/11/21 5,406 5,461 5,354 5,458 633,100
2023/11/20 5,485 5,511 5,335 5,350 620,400
2023/11/17 5,450 5,512 5,425 5,465 815,800
2023/11/16 5,513 5,597 5,452 5,508 1,067,000
2023/11/15 5,506 5,541 5,420 5,487 850,900
2023/11/14 5,275 5,407 5,234 5,332 590,500
2023/11/13 5,505 5,531 5,257 5,275 872,200
2023/11/10 5,113 5,340 5,101 5,327 869,300
2023/11/09 5,165 5,215 5,104 5,193 655,500
2023/11/08 5,157 5,218 5,107 5,131 834,600
2023/11/07 5,247 5,310 5,057 5,057 798,200
2023/11/06 5,360 5,447 5,264 5,345 1,261,100
2023/11/02 5,175 5,288 5,127 5,229 1,365,300
2023/11/01 4,820 5,067 4,785 5,037 1,596,100
2023/10/31 4,905 4,913 4,738 4,771 2,153,900
2023/10/30 5,077 5,145 4,924 4,961 1,761,900
2023/10/27 5,338 5,508 5,077 5,149 4,033,800
2023/10/26 5,438 5,616 5,405 5,438 1,290,600
2023/10/25 5,436 5,660 5,433 5,638 893,900
2023/10/24 5,490 5,525 5,281 5,459 987,800
2023/10/23 5,376 5,495 5,337 5,346 1,448,900
2023/10/20 5,440 5,486 5,345 5,476 1,123,400
2023/10/19 5,611 5,712 5,484 5,492 1,660,800
2023/10/18 5,794 6,016 5,745 5,790 2,192,800
2023/10/17 5,769 6,143 5,636 5,894 1,506,200
2023/10/16 5,556 5,757 5,547 5,717 941,000
2023/10/13 5,649 5,716 5,614 5,666 823,800
2023/10/12 5,634 5,729 5,605 5,709 878,900
2023/10/11 5,634 5,654 5,582 5,583 474,400
2023/10/10 5,586 5,664 5,563 5,591 633,300
2023/10/06 5,501 5,590 5,477 5,506 507,500
2023/10/05 5,400 5,567 5,310 5,552 858,800
2023/10/04 5,500 5,517 5,386 5,386 980,100
2023/10/03 5,677 5,703 5,577 5,600 613,200
2023/10/02 5,829 5,880 5,693 5,719 721,100
2023/09/29 5,837 5,915 5,783 5,823 770,900
2023/09/28 5,843 5,843 5,745 5,790 675,900
2023/09/27 5,795 5,886 5,753 5,886 484,800
2023/09/26 5,899 5,941 5,797 5,846 595,700
2023/09/25 5,739 5,897 5,739 5,895 530,200
2023/09/22 5,620 5,757 5,612 5,707 752,600
2023/09/21 5,824 5,835 5,606 5,688 899,200
2023/09/20 5,822 5,908 5,814 5,848 835,700
2023/09/19 5,980 5,987 5,814 5,847 1,164,300
2023/09/15 6,089 6,089 5,961 6,046 780,800
2023/09/14 6,027 6,038 5,960 6,015 741,900
2023/09/13 5,937 5,985 5,908 5,962 517,600
2023/09/12 5,924 5,976 5,830 5,970 653,700
2023/09/11 5,835 5,974 5,819 5,880 602,300
2023/09/08 5,890 5,928 5,792 5,848 795,300
2023/09/07 6,010 6,019 5,947 5,975 572,200
2023/09/06 5,988 6,102 5,970 6,045 886,900
2023/09/05 5,929 5,967 5,908 5,950 291,400
2023/09/04 5,967 5,974 5,895 5,957 527,900
2023/09/01 5,996 6,018 5,939 5,959 539,000
2023/08/31 5,950 6,007 5,935 5,976 378,500
2023/08/30 5,975 6,010 5,953 5,994 622,900
2023/08/29 5,950 5,968 5,902 5,920 403,900
2023/08/28 5,880 6,004 5,856 5,975 717,900
2023/08/25 5,857 5,888 5,781 5,800 882,000
2023/08/24 6,018 6,099 5,920 5,978 1,233,000
2023/08/23 5,840 5,840 5,760 5,818 388,900
2023/08/22 5,931 5,969 5,781 5,852 632,600
2023/08/21 5,782 5,801 5,727 5,790 446,100
2023/08/18 5,674 5,861 5,664 5,782 590,000
2023/08/17 5,812 5,828 5,713 5,740 633,700
2023/08/16 5,816 5,881 5,801 5,823 586,900
2023/08/15 5,945 5,979 5,849 5,855 868,700
2023/08/14 5,741 5,801 5,657 5,703 764,900
2023/08/10 5,713 5,801 5,619 5,786 920,100
2023/08/09 5,727 5,915 5,708 5,807 751,400
2023/08/08 5,980 6,008 5,736 5,742 1,589,100
2023/08/07 5,901 5,999 5,829 5,990 1,004,300
2023/08/04 6,018 6,122 5,971 5,985 1,453,700
2023/08/03 6,000 6,130 5,900 6,080 3,551,600
2023/08/02 5,744 5,778 5,664 5,713 1,010,000
2023/08/01 5,770 5,793 5,659 5,775 967,900
2023/07/31 5,589 5,853 5,537 5,736 1,579,200
2023/07/28 5,470 5,665 5,329 5,562 3,476,400
2023/07/27 5,539 5,623 5,511 5,580 1,597,600
2023/07/26 5,750 5,754 5,617 5,639 935,000
2023/07/25 5,781 5,795 5,696 5,724 1,018,600
2023/07/24 5,788 5,871 5,692 5,782 970,300
2023/07/21 5,652 5,759 5,627 5,693 918,600
2023/07/20 5,887 5,913 5,807 5,815 683,000
2023/07/19 5,900 5,965 5,814 5,889 1,096,100
2023/07/18 5,790 5,858 5,758 5,828 890,900
2023/07/14 5,848 5,880 5,685 5,708 1,011,400
2023/07/13 5,740 5,814 5,606 5,804 901,000
2023/07/12 5,760 5,768 5,550 5,661 1,218,400
2023/07/11 5,911 5,935 5,774 5,780 893,900
2023/07/10 5,916 5,939 5,761 5,782 913,500
2023/07/07 5,910 6,015 5,910 5,916 952,700
2023/07/06 5,950 6,115 5,907 5,938 2,132,500
2023/07/05 6,196 6,350 6,156 6,200 1,856,000
2023/07/04 6,005 6,154 5,987 6,096 1,374,600
2023/07/03 5,825 6,039 5,808 5,993 1,562,400
2023/06/30 5,790 5,866 5,718 5,852 1,258,800
2023/06/29 5,784 5,839 5,719 5,783 1,121,800
2023/06/28 5,700 5,782 5,595 5,760 1,707,800
2023/06/27 5,544 5,569 5,452 5,554 1,241,600
2023/06/26 5,344 5,661 5,328 5,546 2,551,600
2023/06/23 5,560 5,560 5,250 5,343 2,011,000
2023/06/22 5,581 5,626 5,471 5,478 1,213,600
2023/06/21 5,675 5,730 5,631 5,717 792,300
2023/06/20 5,604 5,716 5,575 5,710 956,100
2023/06/19 5,591 5,797 5,581 5,684 1,503,600
2023/06/16 5,640 5,668 5,524 5,668 2,000,800
2023/06/15 5,753 5,814 5,708 5,716 1,383,500
2023/06/14 5,892 5,937 5,650 5,739 1,687,800
2023/06/13 5,724 5,885 5,705 5,808 2,309,600
2023/06/12 5,496 5,628 5,460 5,612 956,200
2023/06/09 5,405 5,543 5,381 5,517 1,218,800
2023/06/08 5,350 5,467 5,319 5,388 1,601,100
2023/06/07 5,530 5,598 5,375 5,375 2,338,200

このページの先頭へ