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
2018/12/28 694 711 694 700 493,400
2018/12/27 685 699 680 696 503,500
2018/12/26 649 665 647 663 484,900
2018/12/25 651 665 637 639 703,700
2018/12/21 698 705 671 677 915,200
2018/12/20 719 730 700 704 712,900
2018/12/19 753 753 731 734 554,200
2018/12/18 752 769 747 753 663,100
2018/12/17 750 773 746 766 529,900
2018/12/14 759 772 747 756 882,900
2018/12/13 773 778 753 756 680,900
2018/12/12 743 759 732 752 355,400
2018/12/11 753 755 722 729 721,300
2018/12/10 772 776 747 753 886,900
2018/12/07 769 773 749 760 430,800
2018/12/06 782 786 758 768 630,500
2018/12/05 770 791 764 788 580,200
2018/12/04 822 830 792 794 584,000
2018/12/03 813 833 813 820 679,800
2018/11/30 792 806 791 803 685,700
2018/11/29 809 813 784 786 631,900
2018/11/28 787 806 782 803 535,600
2018/11/27 781 785 765 775 375,200
2018/11/26 752 774 747 772 603,100
2018/11/22 763 766 736 747 895,700
2018/11/21 750 776 750 767 508,100
2018/11/20 766 769 759 762 497,800
2018/11/19 768 790 765 787 368,000
2018/11/16 783 789 771 773 474,900
2018/11/15 787 799 776 780 538,500
2018/11/14 782 801 780 794 661,100
2018/11/13 761 779 754 777 448,800
2018/11/12 782 805 780 790 600,400
2018/11/09 799 818 793 805 533,500
2018/11/08 849 851 808 811 969,600
2018/11/07 815 850 813 827 1,128,200
2018/11/06 823 831 813 825 478,700
2018/11/05 807 828 800 821 632,000
2018/11/02 802 824 791 820 1,129,900
2018/11/01 788 808 779 796 970,200
2018/10/31 755 787 735 785 1,575,500
2018/10/30 697 747 692 741 1,858,000
2018/10/29 704 755 682 727 2,105,600
2018/10/26 799 800 672 719 2,925,900
2018/10/25 801 806 785 789 727,700
2018/10/24 846 849 828 831 520,000
2018/10/23 852 861 831 831 543,600
2018/10/22 844 867 838 863 474,600
2018/10/19 837 856 831 854 563,000
2018/10/18 867 872 858 862 541,300
2018/10/17 875 883 865 874 568,000
2018/10/16 848 855 838 849 429,700
2018/10/15 861 879 850 854 686,200
2018/10/12 840 865 837 860 597,400
2018/10/11 851 865 845 852 751,300
2018/10/10 892 903 889 896 601,200
2018/10/09 905 905 877 882 837,700
2018/10/05 932 934 901 910 823,900
2018/10/04 949 959 936 952 585,000
2018/10/03 952 957 929 934 588,900
2018/10/02 968 971 940 949 958,900
2018/10/01 965 988 957 961 1,158,300
2018/09/28 961 965 948 956 479,000
2018/09/27 954 961 940 946 700,700
2018/09/26 952 968 951 967 539,100
2018/09/25 965 970 946 964 750,400
2018/09/21 963 972 950 957 674,800
2018/09/20 948 949 934 942 851,300
2018/09/19 933 949 926 947 884,600
2018/09/18 899 912 884 910 893,600
2018/09/14 887 905 878 902 1,122,400
2018/09/13 870 889 865 869 904,100
2018/09/12 918 921 882 890 1,033,700
2018/09/11 930 935 908 914 690,000
2018/09/10 932 944 928 929 468,500
2018/09/07 950 955 924 927 1,093,200
2018/09/06 985 987 958 971 843,500
2018/09/05 1,034 1,040 993 999 568,500
2018/09/04 1,025 1,033 1,020 1,021 288,700
2018/09/03 1,048 1,048 1,011 1,019 308,400
2018/08/31 1,035 1,049 1,024 1,047 605,300
2018/08/30 1,045 1,057 1,037 1,047 498,200
2018/08/29 1,023 1,032 1,017 1,028 345,900
2018/08/28 1,036 1,055 1,017 1,020 610,700
2018/08/27 1,005 1,029 1,004 1,019 718,500
2018/08/24 997 999 990 999 430,600
2018/08/23 996 1,002 987 990 562,400
2018/08/22 987 1,003 986 994 391,000
2018/08/21 991 995 978 988 424,400
2018/08/20 1,011 1,013 991 991 315,500
2018/08/17 1,011 1,028 999 1,019 782,400
2018/08/16 985 1,004 973 996 605,500
2018/08/15 1,025 1,025 1,000 1,007 633,200
2018/08/14 1,006 1,029 999 1,027 705,400
2018/08/13 1,023 1,025 994 998 840,400
2018/08/10 1,047 1,058 1,038 1,043 581,200
2018/08/09 1,070 1,070 1,045 1,057 590,100
2018/08/08 1,080 1,086 1,063 1,078 397,000
2018/08/07 1,060 1,076 1,051 1,075 484,100
2018/08/06 1,078 1,088 1,051 1,055 549,300
2018/08/03 1,100 1,107 1,073 1,075 632,000
2018/08/02 1,102 1,117 1,093 1,098 896,500
2018/08/01 1,085 1,113 1,076 1,104 1,415,200
2018/07/31 1,103 1,109 1,060 1,068 1,042,000
2018/07/30 1,073 1,143 1,070 1,115 2,436,200
2018/07/27 1,013 1,100 1,011 1,065 3,237,700
2018/07/26 1,088 1,088 1,071 1,073 1,034,700
2018/07/25 1,070 1,084 1,056 1,083 659,400
2018/07/24 1,072 1,073 1,059 1,067 575,900
2018/07/23 1,077 1,088 1,057 1,063 1,036,900
2018/07/20 1,070 1,070 1,055 1,068 654,500
2018/07/19 1,080 1,082 1,062 1,069 865,100
2018/07/18 1,098 1,114 1,082 1,092 814,100
2018/07/17 1,050 1,081 1,050 1,076 1,023,100
2018/07/13 1,019 1,048 1,019 1,040 1,002,200
2018/07/12 1,002 1,018 990 1,014 659,600
2018/07/11 996 1,006 988 1,003 570,200
2018/07/10 1,005 1,006 984 993 629,000
2018/07/09 972 997 965 990 744,500
2018/07/06 933 972 931 969 868,200
2018/07/05 940 947 932 938 597,200
2018/07/04 969 970 940 940 689,300
2018/07/03 992 994 971 980 515,300
2018/07/02 988 1,019 987 987 918,600
2018/06/29 990 1,003 986 991 537,000
2018/06/28 997 1,003 987 997 699,700
2018/06/27 964 1,003 958 997 1,261,900
2018/06/26 928 952 926 950 369,900
2018/06/25 969 970 941 943 523,900
2018/06/22 940 975 935 972 982,200
2018/06/21 973 989 952 953 928,000
2018/06/20 957 971 948 969 687,700
2018/06/19 953 970 940 951 779,100
2018/06/18 978 981 957 961 620,800
2018/06/15 972 992 960 992 886,200
2018/06/14 973 985 973 974 404,700
2018/06/13 985 991 956 970 669,100
2018/06/12 995 995 976 989 557,000
2018/06/11 975 1,001 973 993 642,700
2018/06/08 989 989 973 983 829,200
2018/06/07 991 1,013 985 1,000 791,800
2018/06/06 970 998 967 989 749,600
2018/06/05 960 976 950 974 655,100
2018/06/04 944 957 938 956 402,900
2018/06/01 915 935 915 929 737,300
2018/05/31 940 940 917 920 653,900
2018/05/30 924 938 921 934 808,200
2018/05/29 964 970 950 952 374,100
2018/05/28 971 972 954 966 454,300
2018/05/25 980 980 964 967 722,500
2018/05/24 991 993 972 986 908,800
2018/05/23 998 1,022 988 990 1,528,900
2018/05/22 1,007 1,023 984 986 1,860,800
2018/05/21 944 949 936 947 510,000
2018/05/18 940 942 926 936 405,000
2018/05/17 930 942 925 939 661,900
2018/05/16 925 932 923 924 427,300
2018/05/15 947 952 929 937 437,100
2018/05/14 934 939 924 937 621,200
2018/05/11 933 943 925 941 604,600
2018/05/10 930 934 923 933 455,500
2018/05/09 931 938 916 926 774,100
2018/05/08 935 937 921 935 934,600
2018/05/07 966 966 933 935 866,900
2018/05/02 941 975 941 962 1,540,000
2018/05/01 932 961 906 960 3,177,800
2018/04/27 850 858 842 857 1,007,000
2018/04/26 849 858 838 840 1,238,800
2018/04/25 814 834 809 831 932,300
2018/04/24 802 816 797 814 812,300
2018/04/23 798 800 788 794 785,800
2018/04/20 811 812 798 807 417,500
2018/04/19 815 822 809 817 540,100
2018/04/18 815 820 805 814 616,600
2018/04/17 809 812 800 804 394,100
2018/04/16 806 811 799 809 363,100
2018/04/13 788 814 784 804 686,700
2018/04/12 796 798 783 784 688,300
2018/04/11 786 794 784 787 605,000
2018/04/10 779 790 767 786 645,500
2018/04/09 770 781 763 779 558,100
2018/04/06 789 794 779 780 780,800
2018/04/05 789 804 786 793 796,000
2018/04/04 784 791 776 778 849,100
2018/04/03 780 785 775 779 561,100
2018/04/02 797 807 795 801 397,100
2018/03/30 790 800 784 797 451,200
2018/03/29 789 793 769 776 586,700
2018/03/28 765 775 755 775 613,000
2018/03/27 788 800 786 789 943,600
2018/03/26 751 772 742 768 1,111,300
2018/03/23 766 768 755 763 1,082,400
2018/03/22 791 796 779 788 492,400
2018/03/20 780 793 771 792 839,300
2018/03/19 791 794 776 789 885,000
2018/03/16 818 819 792 793 1,161,200
2018/03/15 818 820 804 820 564,000
2018/03/14 824 832 817 825 579,100
2018/03/13 820 832 820 830 639,600
2018/03/12 833 838 827 835 497,700
2018/03/09 827 839 818 824 829,900
2018/03/08 820 832 814 818 993,000
2018/03/07 817 818 804 805 697,900
2018/03/06 815 834 815 821 638,700
2018/03/05 815 818 793 796 630,600
2018/03/02 829 831 816 818 817,900
2018/03/01 860 864 843 846 873,100
2018/02/28 878 887 867 867 571,800
2018/02/27 877 887 873 881 645,500
2018/02/26 883 885 868 873 942,100
2018/02/23 884 889 873 886 375,600
2018/02/22 891 893 876 882 557,000
2018/02/21 903 911 886 892 734,400
2018/02/20 891 904 885 902 354,600
2018/02/19 876 901 869 898 550,100
2018/02/16 883 883 858 868 1,087,100
2018/02/15 878 894 869 871 785,400
2018/02/14 884 896 866 870 1,054,000
2018/02/13 910 910 881 882 1,049,500
2018/02/09 842 872 836 872 1,852,500
2018/02/08 861 876 854 857 1,376,100
2018/02/07 890 899 859 859 1,034,000
2018/02/06 845 853 828 847 1,513,100
2018/02/05 879 885 873 879 1,101,600
2018/02/02 901 912 897 902 903,300
2018/02/01 920 926 872 897 1,587,600
2018/01/31 929 934 917 924 1,192,900
2018/01/30 957 958 938 943 718,500
2018/01/29 968 973 951 955 1,142,700
2018/01/26 942 950 942 944 580,400
2018/01/25 932 943 930 938 562,100
2018/01/24 956 960 940 947 492,800
2018/01/23 935 960 929 957 907,000
2018/01/22 927 930 919 930 254,000
2018/01/19 932 942 924 928 412,500
2018/01/18 933 942 921 922 808,800
2018/01/17 919 925 913 923 863,600
2018/01/16 931 933 918 923 648,400
2018/01/15 950 958 930 936 524,700
2018/01/12 939 942 934 942 615,700
2018/01/11 927 950 925 935 898,900
2018/01/10 944 946 930 934 696,400
2018/01/09 944 959 941 949 1,421,500
2018/01/05 937 939 927 930 767,900
2018/01/04 922 934 922 931 937,300

このページの先頭へ