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 |
|---|---|---|---|---|---|
| 2025/06/05 | 5,890 | 5,900 | 5,890 | 5,900 | 996,100 |
| 2025/06/04 | 5,900 | 5,900 | 5,890 | 5,890 | 60,000 |
| 2025/06/03 | 5,890 | 5,900 | 5,890 | 5,900 | 48,900 |
| 2025/06/02 | 5,890 | 5,900 | 5,890 | 5,900 | 48,800 |
| 2025/05/30 | 5,890 | 5,900 | 5,890 | 5,890 | 29,100 |
| 2025/05/29 | 5,890 | 5,900 | 5,890 | 5,890 | 118,200 |
| 2025/05/28 | 5,900 | 5,900 | 5,890 | 5,900 | 59,800 |
| 2025/05/27 | 5,890 | 5,900 | 5,890 | 5,900 | 61,600 |
| 2025/05/26 | 5,900 | 5,910 | 5,900 | 5,900 | 111,500 |
| 2025/05/23 | 5,897 | 5,906 | 5,896 | 5,896 | 722,000 |
| 2025/05/22 | 5,895 | 5,904 | 5,895 | 5,895 | 288,800 |
| 2025/05/21 | 5,899 | 5,902 | 5,895 | 5,896 | 470,500 |
| 2025/05/20 | 5,900 | 5,904 | 5,898 | 5,899 | 61,900 |
| 2025/05/19 | 5,902 | 5,909 | 5,898 | 5,899 | 56,800 |
| 2025/05/16 | 5,907 | 5,910 | 5,901 | 5,910 | 35,100 |
| 2025/05/15 | 5,907 | 5,914 | 5,898 | 5,898 | 56,100 |
| 2025/05/14 | 5,903 | 5,913 | 5,901 | 5,911 | 56,100 |
| 2025/05/13 | 5,910 | 5,917 | 5,900 | 5,902 | 109,700 |
| 2025/05/12 | 5,901 | 5,916 | 5,901 | 5,909 | 57,200 |
| 2025/05/09 | 5,900 | 5,907 | 5,899 | 5,900 | 115,100 |
| 2025/05/08 | 5,900 | 5,902 | 5,899 | 5,899 | 111,500 |
| 2025/05/07 | 5,901 | 5,907 | 5,898 | 5,899 | 147,500 |
| 2025/05/02 | 5,908 | 5,908 | 5,895 | 5,901 | 80,200 |
| 2025/05/01 | 5,896 | 5,910 | 5,895 | 5,910 | 192,900 |
| 2025/04/30 | 5,895 | 5,902 | 5,892 | 5,895 | 401,400 |
| 2025/04/28 | 5,907 | 5,920 | 5,885 | 5,893 | 3,091,500 |
| 2025/04/25 | 5,921 | 5,929 | 5,903 | 5,908 | 363,400 |
| 2025/04/24 | 5,928 | 5,933 | 5,917 | 5,923 | 121,500 |
| 2025/04/23 | 5,928 | 5,948 | 5,919 | 5,921 | 85,700 |
| 2025/04/22 | 5,919 | 5,944 | 5,916 | 5,928 | 128,100 |
| 2025/04/21 | 5,918 | 5,927 | 5,914 | 5,919 | 53,400 |
| 2025/04/18 | 5,920 | 5,931 | 5,915 | 5,919 | 143,500 |
| 2025/04/17 | 5,900 | 5,959 | 5,900 | 5,920 | 212,500 |
| 2025/04/16 | 5,928 | 5,940 | 5,903 | 5,907 | 274,500 |
| 2025/04/15 | 5,941 | 6,029 | 5,921 | 5,922 | 286,200 |
| 2025/04/14 | 6,128 | 6,199 | 5,934 | 5,952 | 241,800 |
| 2025/04/11 | 6,228 | 6,300 | 6,010 | 6,092 | 254,400 |
| 2025/04/10 | 6,247 | 6,564 | 5,999 | 6,128 | 258,600 |
| 2025/04/09 | 6,040 | 6,130 | 5,911 | 5,930 | 413,000 |
| 2025/04/08 | 6,410 | 6,699 | 6,000 | 6,157 | 282,400 |
| 2025/04/07 | 6,194 | 6,650 | 6,140 | 6,212 | 445,400 |
| 2025/04/04 | 9,105 | 10,495 | 7,494 | 7,494 | 720,400 |
| 2025/04/03 | 6,855 | 9,105 | 6,801 | 8,994 | 812,800 |
| 2025/04/02 | 6,619 | 7,605 | 6,612 | 7,605 | 830,500 |
| 2025/04/01 | 6,611 | 6,813 | 6,411 | 6,605 | 767,600 |
| 2025/03/31 | 7,365 | 8,465 | 7,361 | 7,361 | 1,333,100 |
| 2025/03/28 | 8,861 | 8,861 | 8,711 | 8,861 | 470,100 |
| 2025/03/27 | 6,327 | 7,361 | 6,327 | 7,361 | 1,688,900 |
| 2025/03/26 | 6,548 | 6,610 | 6,323 | 6,361 | 1,330,900 |
| 2025/03/25 | 5,925 | 6,364 | 5,922 | 6,148 | 2,468,900 |
| 2025/03/24 | 6,107 | 6,120 | 5,899 | 5,910 | 1,257,000 |
| 2025/03/21 | 5,926 | 6,129 | 5,915 | 6,129 | 178,700 |
| 2025/03/19 | 5,915 | 5,937 | 5,913 | 5,921 | 185,600 |
| 2025/03/18 | 5,915 | 5,918 | 5,911 | 5,918 | 180,300 |
| 2025/03/17 | 5,912 | 5,916 | 5,910 | 5,910 | 201,300 |
| 2025/03/14 | 5,915 | 5,917 | 5,913 | 5,914 | 484,500 |
| 2025/03/13 | 5,914 | 5,915 | 5,912 | 5,913 | 256,700 |
| 2025/03/12 | 5,912 | 5,916 | 5,910 | 5,916 | 1,152,400 |
| 2025/03/11 | 5,910 | 5,915 | 5,909 | 5,915 | 1,094,300 |
| 2025/03/10 | 5,912 | 5,915 | 5,909 | 5,911 | 865,200 |
| 2025/03/07 | 5,909 | 5,916 | 5,908 | 5,915 | 1,773,800 |
| 2025/03/06 | 5,906 | 5,913 | 5,905 | 5,912 | 1,422,500 |
| 2025/03/05 | 5,904 | 5,908 | 5,904 | 5,908 | 1,304,200 |
| 2025/03/04 | 5,903 | 5,905 | 5,903 | 5,903 | 1,133,200 |
| 2025/03/03 | 5,902 | 5,904 | 5,902 | 5,903 | 1,193,500 |
| 2025/02/28 | 5,903 | 5,906 | 5,901 | 5,902 | 1,252,400 |
| 2025/02/27 | 5,903 | 5,907 | 5,902 | 5,904 | 1,356,400 |
| 2025/02/26 | 5,902 | 5,903 | 5,902 | 5,903 | 1,367,700 |
| 2025/02/25 | 5,903 | 5,903 | 5,902 | 5,902 | 1,136,800 |
| 2025/02/21 | 5,903 | 5,904 | 5,902 | 5,903 | 1,059,800 |
| 2025/02/20 | 5,902 | 5,905 | 5,901 | 5,902 | 1,716,600 |
| 2025/02/19 | 5,903 | 5,904 | 5,900 | 5,902 | 3,165,400 |
| 2025/02/18 | 5,900 | 5,905 | 5,899 | 5,904 | 8,755,600 |
| 2025/02/17 | 5,868 | 5,874 | 5,865 | 5,868 | 860,600 |
| 2025/02/14 | 5,865 | 5,876 | 5,861 | 5,872 | 1,130,900 |
| 2025/02/13 | 5,871 | 5,875 | 5,864 | 5,868 | 1,119,400 |
| 2025/02/12 | 5,864 | 5,874 | 5,862 | 5,874 | 1,048,400 |
| 2025/02/10 | 5,865 | 5,871 | 5,858 | 5,866 | 798,800 |
| 2025/02/07 | 5,861 | 5,874 | 5,861 | 5,867 | 1,085,100 |
| 2025/02/06 | 5,841 | 5,862 | 5,836 | 5,858 | 1,469,700 |
| 2025/02/05 | 5,836 | 5,840 | 5,824 | 5,840 | 1,025,000 |
| 2025/02/04 | 5,836 | 5,837 | 5,820 | 5,820 | 1,374,500 |
| 2025/02/03 | 5,839 | 5,842 | 5,821 | 5,821 | 4,340,800 |
| 2025/01/31 | 5,860 | 5,865 | 5,856 | 5,856 | 1,053,700 |
| 2025/01/30 | 5,861 | 5,868 | 5,859 | 5,860 | 1,011,100 |
| 2025/01/29 | 5,851 | 5,860 | 5,847 | 5,856 | 1,383,200 |
| 2025/01/28 | 5,861 | 5,869 | 5,856 | 5,856 | 959,500 |
| 2025/01/27 | 5,860 | 5,875 | 5,858 | 5,868 | 888,800 |
| 2025/01/24 | 5,840 | 5,861 | 5,831 | 5,854 | 4,007,700 |
| 2025/01/23 | 5,862 | 5,865 | 5,849 | 5,849 | 4,128,900 |
| 2025/01/22 | 5,876 | 5,884 | 5,871 | 5,875 | 4,772,200 |
| 2025/01/21 | 5,878 | 5,884 | 5,877 | 5,879 | 719,600 |
| 2025/01/20 | 5,870 | 5,882 | 5,868 | 5,879 | 836,100 |
| 2025/01/17 | 5,871 | 5,876 | 5,867 | 5,870 | 1,135,100 |
| 2025/01/16 | 5,870 | 5,873 | 5,868 | 5,870 | 1,073,300 |
| 2025/01/15 | 5,870 | 5,874 | 5,866 | 5,869 | 967,200 |
| 2025/01/14 | 5,870 | 5,877 | 5,863 | 5,865 | 1,849,400 |
| 2025/01/10 | 5,870 | 5,876 | 5,868 | 5,874 | 1,064,200 |
| 2025/01/09 | 5,866 | 5,872 | 5,861 | 5,869 | 1,604,700 |
| 2025/01/08 | 5,865 | 5,871 | 5,856 | 5,869 | 1,628,100 |
| 2025/01/07 | 5,889 | 5,889 | 5,860 | 5,870 | 3,526,800 |
| 2025/01/06 | 5,705 | 5,721 | 5,685 | 5,713 | 733,200 |
| 2024/12/30 | 5,690 | 5,705 | 5,678 | 5,705 | 584,700 |
| 2024/12/27 | 5,670 | 5,692 | 5,664 | 5,690 | 608,500 |
| 2024/12/26 | 5,703 | 5,703 | 5,650 | 5,667 | 870,700 |
| 2024/12/25 | 5,699 | 5,699 | 5,651 | 5,690 | 476,600 |
| 2024/12/24 | 5,645 | 5,660 | 5,639 | 5,655 | 442,000 |
| 2024/12/23 | 5,604 | 5,637 | 5,604 | 5,636 | 713,500 |
| 2024/12/20 | 5,540 | 5,547 | 5,534 | 5,540 | 377,900 |
| 2024/12/19 | 5,530 | 5,547 | 5,520 | 5,540 | 542,000 |
| 2024/12/18 | 5,548 | 5,555 | 5,533 | 5,548 | 381,500 |
| 2024/12/17 | 5,525 | 5,552 | 5,510 | 5,550 | 541,100 |
| 2024/12/16 | 5,510 | 5,522 | 5,500 | 5,501 | 321,900 |
| 2024/12/13 | 5,510 | 5,519 | 5,488 | 5,500 | 381,800 |
| 2024/12/12 | 5,520 | 5,525 | 5,496 | 5,512 | 361,800 |
| 2024/12/11 | 5,465 | 5,500 | 5,464 | 5,487 | 348,500 |
| 2024/12/10 | 5,473 | 5,500 | 5,468 | 5,481 | 383,500 |
| 2024/12/09 | 5,500 | 5,513 | 5,462 | 5,481 | 710,400 |
| 2024/12/06 | 5,520 | 5,530 | 5,482 | 5,490 | 423,100 |
| 2024/12/05 | 5,490 | 5,535 | 5,479 | 5,525 | 792,300 |
| 2024/12/04 | 5,350 | 5,495 | 5,350 | 5,485 | 1,424,400 |
| 2024/12/03 | 5,277 | 5,329 | 5,277 | 5,307 | 652,800 |
| 2024/12/02 | 5,285 | 5,292 | 5,257 | 5,277 | 407,400 |
| 2024/11/29 | 5,255 | 5,278 | 5,248 | 5,248 | 569,900 |
| 2024/11/28 | 5,220 | 5,288 | 5,204 | 5,264 | 995,200 |
| 2024/11/27 | 5,205 | 5,227 | 5,200 | 5,220 | 987,500 |
| 2024/11/26 | 5,253 | 5,277 | 5,229 | 5,229 | 844,000 |
| 2024/11/25 | 5,270 | 5,298 | 5,233 | 5,233 | 1,316,800 |
| 2024/11/22 | 5,299 | 5,308 | 5,220 | 5,255 | 722,600 |
| 2024/11/21 | 5,234 | 5,294 | 5,231 | 5,277 | 767,200 |
| 2024/11/20 | 5,199 | 5,235 | 5,199 | 5,220 | 1,272,500 |
| 2024/11/19 | 5,260 | 5,285 | 5,233 | 5,237 | 804,500 |
| 2024/11/18 | 5,294 | 5,308 | 5,266 | 5,266 | 697,400 |
| 2024/11/15 | 5,349 | 5,350 | 5,290 | 5,294 | 959,500 |
| 2024/11/14 | 5,360 | 5,376 | 5,325 | 5,325 | 536,000 |
| 2024/11/13 | 5,400 | 5,411 | 5,358 | 5,360 | 802,700 |
| 2024/11/12 | 5,421 | 5,428 | 5,389 | 5,395 | 595,800 |
| 2024/11/11 | 5,420 | 5,425 | 5,401 | 5,420 | 507,100 |
| 2024/11/08 | 5,415 | 5,431 | 5,408 | 5,429 | 393,700 |
| 2024/11/07 | 5,434 | 5,435 | 5,391 | 5,405 | 621,600 |
| 2024/11/06 | 5,412 | 5,425 | 5,400 | 5,417 | 332,600 |
| 2024/11/05 | 5,417 | 5,444 | 5,398 | 5,415 | 587,000 |
| 2024/11/01 | 5,448 | 5,455 | 5,403 | 5,420 | 863,100 |
| 2024/10/31 | 5,490 | 5,492 | 5,448 | 5,461 | 453,400 |
| 2024/10/30 | 5,459 | 5,497 | 5,438 | 5,479 | 944,600 |
| 2024/10/29 | 5,439 | 5,455 | 5,432 | 5,443 | 534,400 |
| 2024/10/28 | 5,370 | 5,447 | 5,370 | 5,437 | 730,500 |
| 2024/10/25 | 5,395 | 5,397 | 5,364 | 5,385 | 706,600 |
| 2024/10/24 | 5,411 | 5,416 | 5,387 | 5,400 | 774,200 |
| 2024/10/23 | 5,438 | 5,439 | 5,417 | 5,418 | 430,900 |
| 2024/10/22 | 5,425 | 5,436 | 5,423 | 5,435 | 731,200 |
| 2024/10/21 | 5,451 | 5,459 | 5,405 | 5,405 | 1,364,500 |
| 2024/10/18 | 5,496 | 5,505 | 5,467 | 5,472 | 676,700 |
| 2024/10/17 | 5,511 | 5,516 | 5,491 | 5,509 | 419,000 |
| 2024/10/16 | 5,543 | 5,556 | 5,509 | 5,511 | 484,300 |
| 2024/10/15 | 5,560 | 5,568 | 5,551 | 5,561 | 432,600 |
| 2024/10/11 | 5,557 | 5,567 | 5,517 | 5,521 | 281,700 |
| 2024/10/10 | 5,570 | 5,575 | 5,549 | 5,557 | 282,700 |
| 2024/10/09 | 5,545 | 5,576 | 5,545 | 5,556 | 229,600 |
| 2024/10/08 | 5,546 | 5,567 | 5,531 | 5,559 | 482,100 |
| 2024/10/07 | 5,560 | 5,568 | 5,545 | 5,553 | 379,900 |
| 2024/10/04 | 5,532 | 5,563 | 5,526 | 5,547 | 356,100 |
| 2024/10/03 | 5,530 | 5,543 | 5,522 | 5,530 | 506,100 |
| 2024/10/02 | 5,495 | 5,528 | 5,475 | 5,517 | 416,500 |
| 2024/10/01 | 5,529 | 5,529 | 5,498 | 5,515 | 458,000 |
| 2024/09/30 | 5,481 | 5,508 | 5,476 | 5,489 | 782,900 |
| 2024/09/27 | 5,550 | 5,562 | 5,503 | 5,515 | 807,600 |
| 2024/09/26 | 5,525 | 5,537 | 5,506 | 5,530 | 1,087,500 |
| 2024/09/25 | 5,494 | 5,517 | 5,482 | 5,500 | 418,800 |
| 2024/09/24 | 5,560 | 5,560 | 5,465 | 5,476 | 667,500 |
| 2024/09/20 | 5,481 | 5,528 | 5,471 | 5,520 | 940,800 |
| 2024/09/19 | 5,486 | 5,528 | 5,461 | 5,479 | 909,200 |
| 2024/09/18 | 5,540 | 5,549 | 5,473 | 5,493 | 596,300 |
| 2024/09/17 | 5,543 | 5,576 | 5,532 | 5,542 | 308,900 |
| 2024/09/13 | 5,579 | 5,584 | 5,549 | 5,576 | 706,500 |
| 2024/09/12 | 5,492 | 5,580 | 5,485 | 5,575 | 850,000 |
| 2024/09/11 | 5,489 | 5,493 | 5,424 | 5,435 | 703,200 |
| 2024/09/10 | 5,509 | 5,509 | 5,465 | 5,465 | 565,700 |
| 2024/09/09 | 5,450 | 5,506 | 5,450 | 5,505 | 678,300 |
| 2024/09/06 | 5,523 | 5,527 | 5,465 | 5,485 | 1,290,400 |
| 2024/09/05 | 5,510 | 5,530 | 5,501 | 5,520 | 689,100 |
| 2024/09/04 | 5,533 | 5,553 | 5,498 | 5,520 | 979,800 |
| 2024/09/03 | 5,585 | 5,591 | 5,546 | 5,565 | 663,400 |
| 2024/09/02 | 5,641 | 5,641 | 5,580 | 5,586 | 626,800 |
| 2024/08/30 | 5,650 | 5,650 | 5,623 | 5,637 | 458,100 |
| 2024/08/29 | 5,620 | 5,645 | 5,612 | 5,645 | 750,000 |
| 2024/08/28 | 5,604 | 5,626 | 5,584 | 5,624 | 1,394,000 |
| 2024/08/27 | 5,576 | 5,612 | 5,549 | 5,606 | 2,311,900 |
| 2024/08/26 | 5,700 | 5,715 | 5,698 | 5,710 | 403,300 |
| 2024/08/23 | 5,701 | 5,707 | 5,697 | 5,706 | 288,300 |
| 2024/08/22 | 5,696 | 5,709 | 5,695 | 5,698 | 429,700 |
| 2024/08/21 | 5,708 | 5,710 | 5,691 | 5,691 | 635,000 |
| 2024/08/20 | 5,717 | 5,732 | 5,706 | 5,730 | 914,500 |
| 2024/08/19 | 5,720 | 5,738 | 5,715 | 5,727 | 651,500 |
| 2024/08/16 | 5,715 | 5,733 | 5,706 | 5,721 | 834,300 |
| 2024/08/15 | 5,703 | 5,713 | 5,699 | 5,704 | 535,300 |
| 2024/08/14 | 5,717 | 5,717 | 5,693 | 5,695 | 481,100 |
| 2024/08/13 | 5,676 | 5,718 | 5,666 | 5,718 | 1,167,000 |
| 2024/08/09 | 5,675 | 5,678 | 5,652 | 5,671 | 731,600 |
| 2024/08/08 | 5,652 | 5,655 | 5,624 | 5,650 | 815,800 |