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
2019/12/30 1,281 1,297 1,270 1,290 463,500
2019/12/27 1,280 1,316 1,271 1,295 877,600
2019/12/26 1,259 1,278 1,257 1,277 468,300
2019/12/25 1,265 1,267 1,246 1,256 378,100
2019/12/24 1,275 1,285 1,262 1,265 529,300
2019/12/23 1,295 1,295 1,269 1,277 719,000
2019/12/20 1,260 1,301 1,254 1,287 1,398,400
2019/12/19 1,267 1,272 1,247 1,262 1,056,300
2019/12/18 1,267 1,267 1,240 1,259 928,700
2019/12/17 1,250 1,301 1,250 1,273 1,616,200
2019/12/16 1,230 1,246 1,222 1,233 732,800
2019/12/13 1,233 1,237 1,210 1,230 1,210,800
2019/12/12 1,199 1,215 1,190 1,208 554,400
2019/12/11 1,220 1,225 1,179 1,198 1,266,400
2019/12/10 1,177 1,198 1,159 1,187 791,800
2019/12/09 1,206 1,207 1,161 1,175 794,800
2019/12/06 1,239 1,239 1,174 1,200 2,166,400
2019/12/05 1,199 1,260 1,188 1,250 2,711,900
2019/12/04 1,065 1,345 1,059 1,259 5,050,800
2019/12/03 1,064 1,082 1,057 1,082 539,500
2019/12/02 1,100 1,112 1,089 1,096 762,700
2019/11/29 1,112 1,130 1,102 1,104 869,900
2019/11/28 1,092 1,133 1,089 1,101 1,556,700
2019/11/27 1,062 1,075 1,057 1,062 1,127,000
2019/11/26 1,060 1,094 1,045 1,052 1,161,400
2019/11/25 1,015 1,037 1,003 1,037 1,315,100
2019/11/22 1,063 1,068 1,039 1,039 852,900
2019/11/21 1,075 1,080 1,048 1,067 810,500
2019/11/20 1,101 1,111 1,076 1,077 1,075,300
2019/11/19 1,114 1,120 1,096 1,117 824,200
2019/11/18 1,111 1,115 1,098 1,103 478,100
2019/11/15 1,084 1,113 1,079 1,104 1,005,700
2019/11/14 1,076 1,088 1,072 1,076 597,300
2019/11/13 1,083 1,096 1,074 1,088 601,800
2019/11/12 1,068 1,077 1,057 1,077 504,800
2019/11/11 1,073 1,083 1,058 1,069 490,200
2019/11/08 1,100 1,105 1,073 1,074 668,400
2019/11/07 1,071 1,085 1,058 1,083 855,500
2019/11/06 1,086 1,086 1,066 1,081 464,800
2019/11/05 1,087 1,094 1,076 1,081 601,600
2019/11/01 1,058 1,079 1,055 1,067 690,600
2019/10/31 1,076 1,080 1,030 1,063 1,227,600
2019/10/30 1,110 1,112 1,077 1,091 1,185,600
2019/10/29 1,125 1,148 1,096 1,118 1,329,500
2019/10/28 1,083 1,113 1,081 1,113 1,135,300
2019/10/25 1,077 1,090 1,064 1,075 1,188,100
2019/10/24 1,048 1,059 1,020 1,036 2,381,600
2019/10/23 1,060 1,078 1,042 1,077 844,500
2019/10/21 1,068 1,098 1,061 1,076 934,600
2019/10/18 1,048 1,062 1,035 1,058 918,600
2019/10/17 994 1,031 992 1,027 737,600
2019/10/16 1,037 1,045 1,009 1,014 819,300
2019/10/15 999 1,023 994 1,013 1,110,600
2019/10/11 960 984 953 979 572,500
2019/10/10 958 961 936 951 411,200
2019/10/09 926 956 920 956 577,100
2019/10/08 930 957 927 944 672,500
2019/10/07 940 942 908 918 400,700
2019/10/04 916 932 913 926 615,000
2019/10/03 910 932 904 919 621,700
2019/10/02 925 949 917 933 856,800
2019/10/01 914 938 901 935 1,316,400
2019/09/30 923 937 911 920 873,700
2019/09/27 972 973 949 959 745,900
2019/09/26 999 1,009 987 994 724,600
2019/09/25 951 987 941 984 729,500
2019/09/24 979 999 968 973 735,200
2019/09/20 977 977 960 969 756,100
2019/09/19 972 989 968 968 935,400
2019/09/18 953 968 951 961 1,139,800
2019/09/17 935 962 926 953 898,300
2019/09/13 946 948 926 935 708,800
2019/09/12 924 942 920 931 725,700
2019/09/11 889 912 883 912 582,300
2019/09/10 897 906 885 889 432,000
2019/09/09 897 902 889 898 431,300
2019/09/06 905 907 882 895 577,100
2019/09/05 856 886 852 878 598,600
2019/09/04 830 846 821 843 259,300
2019/09/03 831 842 825 839 217,800
2019/09/02 835 846 830 833 381,100
2019/08/30 823 841 820 836 474,800
2019/08/29 821 825 806 812 393,300
2019/08/28 814 830 814 821 328,100
2019/08/27 831 835 825 829 342,200
2019/08/26 812 827 810 819 556,200
2019/08/23 844 849 836 845 326,200
2019/08/22 845 856 836 842 474,000
2019/08/21 815 836 810 831 642,400
2019/08/20 821 843 815 838 702,700
2019/08/19 818 827 813 823 703,900
2019/08/16 796 813 791 810 684,500
2019/08/15 773 792 771 791 627,600
2019/08/14 790 799 771 785 910,500
2019/08/13 775 785 762 763 933,900
2019/08/09 809 811 776 785 884,200
2019/08/08 804 814 778 794 1,225,700
2019/08/07 832 839 798 806 1,037,100
2019/08/06 810 851 802 845 788,300
2019/08/05 885 886 829 850 1,084,200
2019/08/02 875 902 861 898 1,165,800
2019/08/01 885 908 882 898 591,600
2019/07/31 911 929 887 887 1,126,300
2019/07/30 891 928 885 920 1,213,800
2019/07/29 958 958 889 891 1,807,400
2019/07/26 972 989 910 960 3,468,100
2019/07/25 997 1,007 984 1,002 1,092,500
2019/07/24 988 1,008 984 1,008 834,400
2019/07/23 1,001 1,016 985 986 1,121,300
2019/07/22 939 960 936 956 591,300
2019/07/19 940 953 931 934 854,500
2019/07/18 934 936 907 910 536,400
2019/07/17 933 948 919 940 423,400
2019/07/16 941 958 940 942 439,700
2019/07/12 942 944 929 938 479,300
2019/07/11 938 944 928 941 395,200
2019/07/10 920 924 913 918 340,100
2019/07/09 937 940 923 929 403,900
2019/07/08 948 949 932 934 422,000
2019/07/05 931 937 924 936 311,500
2019/07/04 925 930 915 926 298,400
2019/07/03 943 943 917 925 594,900
2019/07/02 948 958 942 957 392,900
2019/07/01 968 973 932 947 850,600
2019/06/28 912 929 902 912 453,600
2019/06/27 896 920 893 915 659,100
2019/06/26 878 910 873 884 540,900
2019/06/25 900 917 885 885 503,400
2019/06/24 910 917 894 910 380,000
2019/06/21 926 929 902 903 845,400
2019/06/20 930 935 896 926 940,200
2019/06/19 913 959 913 939 1,064,700
2019/06/18 902 918 877 883 751,200
2019/06/17 919 920 898 903 523,500
2019/06/14 926 937 919 929 284,000
2019/06/13 939 945 914 932 817,200
2019/06/12 983 991 956 964 840,800
2019/06/11 923 955 916 953 576,900
2019/06/10 925 930 913 926 513,800
2019/06/07 886 910 883 901 464,900
2019/06/06 896 903 875 879 518,300
2019/06/05 892 917 884 898 1,715,800
2019/06/04 822 842 822 837 704,200
2019/06/03 857 859 820 822 936,600
2019/05/31 877 884 867 872 531,300
2019/05/30 862 875 854 874 489,500
2019/05/29 862 870 853 862 621,500
2019/05/28 869 886 865 882 638,400
2019/05/27 867 874 862 870 729,800
2019/05/24 861 877 854 869 437,100
2019/05/23 889 892 870 873 473,000
2019/05/22 907 911 878 889 725,300
2019/05/21 905 913 862 892 1,713,200
2019/05/20 932 947 902 918 787,900
2019/05/17 962 962 925 928 859,500
2019/05/16 972 976 937 959 1,005,500
2019/05/15 983 1,006 975 982 915,500
2019/05/14 914 973 904 970 1,042,800
2019/05/13 956 956 924 929 817,200
2019/05/10 958 996 952 971 1,268,800
2019/05/09 962 968 946 958 919,200
2019/05/08 977 1,020 945 968 1,329,200
2019/05/07 1,089 1,089 1,000 1,007 2,768,900
2019/04/26 990 1,010 948 979 1,796,400
2019/04/25 948 1,019 945 1,017 2,092,500
2019/04/24 972 974 953 957 762,700
2019/04/23 951 1,002 951 977 2,609,400
2019/04/22 920 946 908 942 1,562,800
2019/04/19 915 920 905 909 674,900
2019/04/18 910 920 903 904 577,300
2019/04/17 927 933 913 915 640,000
2019/04/16 904 917 900 909 683,400
2019/04/15 904 917 898 905 555,400
2019/04/12 893 900 884 894 496,800
2019/04/11 902 904 877 883 572,600
2019/04/10 885 916 883 912 771,200
2019/04/09 900 911 894 908 647,300
2019/04/08 940 949 894 896 993,100
2019/04/05 910 932 907 910 944,100
2019/04/04 883 913 877 884 924,200
2019/04/03 854 882 852 880 768,500
2019/04/02 862 865 851 857 417,000
2019/04/01 860 862 852 857 453,100
2019/03/29 853 855 836 848 410,500
2019/03/28 837 849 819 843 615,600
2019/03/27 860 869 852 861 758,400
2019/03/26 815 865 815 859 1,047,400
2019/03/25 848 848 825 830 1,033,100
2019/03/22 875 882 860 873 703,000
2019/03/20 830 864 829 860 673,800
2019/03/19 830 836 816 832 395,400
2019/03/18 830 844 824 834 605,400
2019/03/15 803 817 800 800 346,800
2019/03/14 808 814 802 802 400,400
2019/03/13 815 818 794 803 377,700
2019/03/12 814 831 813 821 573,500
2019/03/11 791 804 778 799 513,400
2019/03/08 811 820 778 781 1,147,700
2019/03/07 830 830 795 802 790,700
2019/03/06 836 846 834 842 362,600
2019/03/05 847 847 827 833 435,000
2019/03/04 822 849 822 847 665,800
2019/03/01 805 813 804 807 261,800
2019/02/28 819 819 805 806 434,700
2019/02/27 820 826 812 819 495,400
2019/02/26 833 838 824 831 400,600
2019/02/25 827 837 820 832 485,700
2019/02/22 828 830 817 818 365,600
2019/02/21 837 843 821 837 650,900
2019/02/20 850 855 834 835 701,000
2019/02/19 859 871 844 845 656,900
2019/02/18 870 879 857 860 570,300
2019/02/15 846 862 842 855 637,500
2019/02/14 853 862 835 860 1,222,400
2019/02/13 823 855 804 849 1,674,500
2019/02/12 758 789 753 784 716,900
2019/02/08 743 758 740 754 426,900
2019/02/07 763 768 744 757 581,700
2019/02/06 776 777 757 758 566,300
2019/02/05 751 770 744 762 638,000
2019/02/04 778 778 747 748 984,700
2019/02/01 770 800 757 771 1,251,700
2019/01/31 763 765 746 748 672,700
2019/01/30 748 752 732 742 805,200
2019/01/29 722 740 716 740 463,600
2019/01/28 748 751 734 738 426,100
2019/01/25 740 762 736 744 1,055,000
2019/01/24 719 738 718 736 491,600
2019/01/23 700 729 696 724 684,900
2019/01/22 725 727 710 713 415,600
2019/01/21 715 737 714 722 728,200
2019/01/18 680 716 677 711 746,000
2019/01/17 694 699 682 690 623,100
2019/01/16 678 703 678 702 692,100
2019/01/15 656 676 649 675 838,600
2019/01/11 676 683 666 674 567,100
2019/01/10 665 685 664 676 857,700
2019/01/09 671 673 653 665 1,263,700
2019/01/08 692 705 683 698 516,500
2019/01/07 662 683 662 679 755,200
2019/01/04 655 660 624 642 1,110,000

このページの先頭へ