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
2007/12/28 2,285 2,295 2,255 2,285 121,500
2007/12/27 2,295 2,355 2,275 2,315 414,400
2007/12/26 2,270 2,295 2,265 2,275 301,500
2007/12/25 2,245 2,275 2,235 2,265 255,200
2007/12/21 2,190 2,215 2,160 2,205 544,400
2007/12/20 2,225 2,275 2,175 2,190 496,800
2007/12/19 2,250 2,255 2,215 2,220 455,400
2007/12/18 2,250 2,265 2,205 2,230 515,100
2007/12/17 2,320 2,335 2,250 2,250 706,400
2007/12/14 2,370 2,425 2,340 2,360 667,800
2007/12/13 2,465 2,495 2,375 2,385 532,200
2007/12/12 2,460 2,505 2,440 2,500 443,500
2007/12/11 2,525 2,555 2,505 2,535 458,900
2007/12/10 2,515 2,570 2,485 2,520 727,700
2007/12/07 2,515 2,530 2,475 2,480 848,400
2007/12/06 2,395 2,440 2,360 2,435 1,165,200
2007/12/05 2,295 2,335 2,225 2,315 581,200
2007/12/04 2,360 2,380 2,305 2,315 494,000
2007/12/03 2,415 2,440 2,375 2,395 428,600
2007/11/30 2,415 2,435 2,395 2,410 353,800
2007/11/29 2,330 2,410 2,315 2,400 640,600
2007/11/28 2,350 2,380 2,300 2,315 572,900
2007/11/27 2,255 2,355 2,235 2,320 703,300
2007/11/26 2,275 2,330 2,270 2,295 618,700
2007/11/22 2,200 2,285 2,190 2,255 918,400
2007/11/21 2,245 2,315 2,195 2,220 1,210,900
2007/11/20 2,215 2,265 2,145 2,240 1,731,900
2007/11/19 2,370 2,390 2,285 2,295 573,800
2007/11/16 2,335 2,385 2,330 2,365 659,000
2007/11/15 2,410 2,415 2,335 2,365 1,227,900
2007/11/14 2,450 2,465 2,385 2,405 530,800
2007/11/13 2,350 2,415 2,335 2,375 800,300
2007/11/12 2,380 2,400 2,330 2,375 797,000
2007/11/09 2,485 2,535 2,410 2,425 740,500
2007/11/08 2,555 2,565 2,475 2,495 837,800
2007/11/07 2,695 2,720 2,615 2,625 793,900
2007/11/06 2,685 2,720 2,655 2,690 1,101,400
2007/11/05 2,675 2,730 2,590 2,645 894,500
2007/11/02 2,700 2,740 2,670 2,700 1,136,100
2007/11/01 2,690 2,785 2,690 2,775 1,150,600
2007/10/31 2,580 2,650 2,580 2,625 856,200
2007/10/30 2,675 2,680 2,585 2,610 1,232,300
2007/10/29 2,665 2,755 2,625 2,695 1,300,600
2007/10/26 2,685 2,685 2,540 2,660 2,836,300
2007/10/25 2,870 2,910 2,795 2,825 991,100
2007/10/24 2,800 2,880 2,780 2,850 1,211,900
2007/10/23 2,815 2,835 2,675 2,705 1,422,400
2007/10/22 2,665 2,880 2,660 2,855 1,204,800
2007/10/19 2,810 2,850 2,755 2,785 1,084,300
2007/10/18 2,820 2,940 2,800 2,890 2,109,500
2007/10/17 2,800 2,820 2,740 2,750 2,039,800
2007/10/16 2,660 2,710 2,650 2,655 1,055,800
2007/10/15 2,625 2,670 2,595 2,670 737,800
2007/10/12 2,655 2,685 2,595 2,625 998,900
2007/10/11 2,550 2,640 2,545 2,620 821,500
2007/10/10 2,550 2,600 2,520 2,525 772,100
2007/10/09 2,590 2,610 2,520 2,590 1,156,800
2007/10/05 2,550 2,550 2,495 2,520 1,340,600
2007/10/04 2,680 2,720 2,595 2,610 679,700
2007/10/03 2,680 2,720 2,665 2,700 601,600
2007/10/02 2,630 2,695 2,620 2,660 1,259,100
2007/10/01 2,510 2,555 2,490 2,555 750,700
2007/09/28 2,515 2,580 2,515 2,550 951,000
2007/09/27 2,420 2,485 2,410 2,475 949,500
2007/09/26 2,350 2,415 2,345 2,390 379,500
2007/09/25 2,315 2,350 2,295 2,345 646,300
2007/09/21 2,410 2,420 2,325 2,360 735,200
2007/09/20 2,485 2,485 2,395 2,450 599,900
2007/09/19 2,475 2,505 2,440 2,480 730,800
2007/09/18 2,345 2,370 2,325 2,355 496,300
2007/09/14 2,340 2,415 2,340 2,385 621,200
2007/09/13 2,395 2,395 2,280 2,330 855,400
2007/09/12 2,490 2,515 2,370 2,385 699,000
2007/09/11 2,470 2,480 2,415 2,470 481,500
2007/09/10 2,455 2,510 2,440 2,480 509,500
2007/09/07 2,580 2,585 2,555 2,575 499,000
2007/09/06 2,510 2,550 2,480 2,540 745,000
2007/09/05 2,655 2,660 2,565 2,575 711,000
2007/09/04 2,605 2,620 2,540 2,595 677,700
2007/09/03 2,645 2,655 2,595 2,615 961,800
2007/08/31 2,485 2,575 2,450 2,565 1,805,700
2007/08/30 2,400 2,430 2,355 2,375 659,600
2007/08/29 2,345 2,345 2,275 2,330 1,031,900
2007/08/28 2,390 2,425 2,385 2,415 416,900
2007/08/27 2,500 2,530 2,450 2,465 387,600
2007/08/24 2,515 2,515 2,430 2,445 612,500
2007/08/23 2,550 2,550 2,485 2,520 611,000
2007/08/22 2,435 2,460 2,405 2,430 335,900
2007/08/21 2,390 2,455 2,365 2,440 611,000
2007/08/20 2,575 2,590 2,365 2,390 1,312,900
2007/08/17 2,460 2,470 2,245 2,295 1,581,800
2007/08/16 2,555 2,600 2,470 2,580 808,600
2007/08/15 2,655 2,675 2,600 2,600 755,800
2007/08/14 2,760 2,760 2,670 2,685 919,600
2007/08/13 2,825 2,865 2,655 2,685 1,769,500
2007/08/10 2,965 3,030 2,860 2,865 1,944,000
2007/08/09 2,900 2,970 2,900 2,960 1,653,300
2007/08/08 2,825 2,935 2,800 2,840 1,367,800
2007/08/07 2,825 2,855 2,780 2,785 955,700
2007/08/06 2,715 2,785 2,705 2,780 1,272,800
2007/08/03 2,845 2,890 2,735 2,795 1,436,100
2007/08/02 2,975 3,010 2,815 2,870 1,453,900
2007/08/01 2,950 2,995 2,870 2,880 1,470,200
2007/07/31 2,950 3,030 2,910 2,915 2,562,300
2007/07/30 2,620 2,815 2,620 2,800 1,639,400
2007/07/27 2,770 2,780 2,725 2,740 1,182,500
2007/07/26 2,940 2,980 2,890 2,890 674,600
2007/07/25 2,860 2,980 2,855 2,965 1,064,600
2007/07/24 2,990 3,020 2,935 2,940 2,723,100
2007/07/23 2,825 2,845 2,765 2,830 823,000
2007/07/20 2,830 2,870 2,830 2,865 1,613,700
2007/07/19 2,820 2,825 2,785 2,815 493,400
2007/07/18 2,810 2,830 2,755 2,805 1,390,700
2007/07/17 2,735 2,830 2,725 2,805 1,189,300
2007/07/13 2,805 2,805 2,760 2,765 915,300
2007/07/12 2,785 2,785 2,715 2,725 742,300
2007/07/11 2,730 2,760 2,675 2,745 935,700
2007/07/10 2,760 2,785 2,710 2,770 1,147,800
2007/07/09 2,750 2,815 2,740 2,800 1,434,800
2007/07/06 2,710 2,725 2,690 2,690 651,600
2007/07/05 2,675 2,720 2,670 2,700 741,000
2007/07/04 2,670 2,685 2,620 2,640 494,000
2007/07/03 2,685 2,690 2,645 2,650 624,300
2007/07/02 2,675 2,720 2,675 2,705 1,038,700
2007/06/29 2,620 2,665 2,600 2,660 944,000
2007/06/28 2,550 2,610 2,540 2,595 1,002,100
2007/06/27 2,580 2,600 2,560 2,575 535,100
2007/06/26 2,660 2,670 2,605 2,620 964,500
2007/06/25 2,650 2,730 2,640 2,700 982,300
2007/06/22 2,695 2,720 2,660 2,710 1,245,800
2007/06/21 2,605 2,675 2,600 2,660 993,400
2007/06/20 2,540 2,645 2,540 2,645 1,165,500
2007/06/19 2,585 2,600 2,530 2,540 1,235,900
2007/06/18 2,685 2,685 2,615 2,615 1,569,000
2007/06/15 2,575 2,645 2,505 2,625 2,830,500
2007/06/14 2,460 2,540 2,450 2,535 2,918,600
2007/06/13 2,340 2,385 2,310 2,385 900,000
2007/06/12 2,335 2,365 2,320 2,335 828,400
2007/06/11 2,365 2,380 2,310 2,330 687,100
2007/06/08 2,340 2,360 2,320 2,350 895,900
2007/06/07 2,290 2,380 2,290 2,375 1,294,800
2007/06/06 2,430 2,430 2,360 2,365 1,425,200
2007/06/05 2,470 2,475 2,415 2,445 1,152,900
2007/06/04 2,445 2,490 2,430 2,460 2,563,000
2007/06/01 2,420 2,425 2,375 2,390 2,292,800
2007/05/31 2,365 2,420 2,330 2,335 3,557,800
2007/05/30 2,330 2,365 2,305 2,315 2,796,000
2007/05/29 2,240 2,305 2,240 2,290 2,177,900
2007/05/28 2,195 2,240 2,185 2,235 1,129,300
2007/05/25 2,160 2,180 2,125 2,170 925,400
2007/05/24 2,230 2,235 2,175 2,190 1,277,300
2007/05/23 2,225 2,260 2,205 2,225 2,047,900
2007/05/22 2,160 2,215 2,155 2,210 1,697,900
2007/05/21 2,200 2,210 2,130 2,155 1,526,600
2007/05/18 2,210 2,220 2,170 2,185 1,080,100
2007/05/17 2,150 2,215 2,145 2,170 1,582,600
2007/05/16 2,200 2,205 2,130 2,150 965,100
2007/05/15 2,175 2,220 2,165 2,200 1,673,400
2007/05/14 2,155 2,240 2,140 2,215 2,103,000
2007/05/11 2,185 2,200 2,130 2,150 3,000,200
2007/05/10 2,305 2,310 2,240 2,255 2,711,300
2007/05/09 2,315 2,365 2,310 2,325 1,717,600
2007/05/08 2,380 2,385 2,270 2,320 2,868,900
2007/05/07 2,430 2,450 2,375 2,380 2,153,000
2007/05/02 2,460 2,520 2,305 2,395 8,407,800
2007/05/01 2,500 2,500 2,500 2,500 687,000
2007/04/27 2,880 2,925 2,860 2,900 826,800
2007/04/26 2,835 2,865 2,825 2,850 836,700
2007/04/25 2,810 2,835 2,790 2,830 842,700
2007/04/24 2,825 2,870 2,805 2,870 569,200
2007/04/23 2,880 2,920 2,850 2,865 932,100
2007/04/20 2,880 2,880 2,825 2,870 1,178,300
2007/04/19 2,785 2,895 2,760 2,890 2,657,400
2007/04/18 2,740 2,815 2,740 2,805 1,131,400
2007/04/17 2,760 2,775 2,715 2,730 555,900
2007/04/16 2,725 2,770 2,715 2,745 529,000
2007/04/13 2,775 2,785 2,690 2,700 633,800
2007/04/12 2,770 2,785 2,760 2,775 253,000
2007/04/11 2,800 2,825 2,765 2,805 622,600
2007/04/10 2,790 2,835 2,770 2,830 861,100
2007/04/09 2,750 2,780 2,735 2,780 487,300
2007/04/06 2,755 2,775 2,740 2,755 219,900
2007/04/05 2,735 2,765 2,730 2,745 435,700
2007/04/04 2,725 2,745 2,705 2,735 438,100
2007/04/03 2,635 2,710 2,620 2,690 714,500
2007/04/02 2,680 2,700 2,605 2,610 876,400
2007/03/30 2,655 2,670 2,630 2,660 467,400
2007/03/29 2,605 2,645 2,580 2,630 749,600
2007/03/28 2,690 2,700 2,615 2,645 964,600
2007/03/27 2,775 2,775 2,675 2,685 753,100
2007/03/26 2,725 2,785 2,700 2,770 835,600
2007/03/23 2,750 2,750 2,690 2,720 292,500
2007/03/22 2,735 2,750 2,705 2,725 484,400
2007/03/20 2,690 2,710 2,655 2,685 680,400
2007/03/19 2,615 2,675 2,600 2,650 881,300
2007/03/16 2,655 2,655 2,560 2,590 997,000
2007/03/15 2,655 2,690 2,625 2,675 783,500
2007/03/14 2,615 2,630 2,580 2,615 671,900
2007/03/13 2,760 2,785 2,680 2,695 1,013,700
2007/03/12 2,720 2,730 2,700 2,725 564,700
2007/03/09 2,690 2,690 2,640 2,660 778,100
2007/03/08 2,580 2,655 2,580 2,655 776,500
2007/03/07 2,685 2,695 2,555 2,570 944,200
2007/03/06 2,560 2,635 2,555 2,610 944,400
2007/03/05 2,610 2,630 2,555 2,555 779,700
2007/03/02 2,710 2,720 2,625 2,655 830,000
2007/03/01 2,730 2,750 2,680 2,705 1,089,400
2007/02/28 2,565 2,720 2,565 2,700 1,394,000
2007/02/27 2,840 2,840 2,745 2,765 1,524,800
2007/02/26 2,900 2,905 2,805 2,815 974,400
2007/02/23 2,850 2,885 2,840 2,880 549,500
2007/02/22 2,895 2,905 2,850 2,865 938,300
2007/02/21 2,920 2,925 2,840 2,870 1,111,900
2007/02/20 2,940 2,940 2,905 2,915 936,200
2007/02/19 2,860 2,935 2,855 2,905 2,289,900
2007/02/16 2,775 2,810 2,730 2,800 926,900
2007/02/15 2,830 2,840 2,725 2,760 2,046,800
2007/02/14 2,805 2,850 2,765 2,780 3,283,000
2007/02/13 2,595 2,645 2,535 2,645 2,502,800
2007/02/09 2,730 2,730 2,625 2,665 2,395,700
2007/02/08 2,755 2,780 2,700 2,740 2,766,400
2007/02/07 2,715 2,775 2,675 2,710 3,760,000
2007/02/06 3,020 3,070 2,990 2,995 1,355,100
2007/02/05 3,000 3,090 2,965 2,985 2,033,200
2007/02/02 3,290 3,290 3,100 3,150 1,267,100
2007/02/01 3,250 3,310 3,230 3,240 771,800
2007/01/31 3,220 3,270 3,200 3,230 733,300
2007/01/30 3,240 3,250 3,160 3,170 631,000
2007/01/29 3,280 3,290 3,220 3,240 725,000
2007/01/26 3,250 3,310 3,250 3,300 388,000
2007/01/25 3,300 3,320 3,270 3,270 577,500
2007/01/24 3,250 3,310 3,210 3,290 687,200
2007/01/23 3,180 3,250 3,180 3,230 603,400
2007/01/22 3,300 3,300 3,170 3,200 698,000
2007/01/19 3,300 3,320 3,260 3,290 891,000
2007/01/18 3,240 3,300 3,230 3,280 465,300
2007/01/17 3,210 3,270 3,200 3,240 576,800
2007/01/16 3,190 3,260 3,170 3,230 720,400
2007/01/15 3,190 3,210 3,160 3,170 802,100
2007/01/12 3,140 3,200 3,110 3,180 698,800
2007/01/11 3,110 3,130 3,080 3,090 573,100
2007/01/10 3,130 3,160 3,080 3,080 485,200
2007/01/09 3,100 3,140 3,050 3,120 705,500
2007/01/05 3,050 3,100 3,040 3,060 638,400
2007/01/04 3,130 3,140 3,050 3,070 221,800

このページの先頭へ