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 |
|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/08/07 | 5,625 | 5,683 | 5,612 | 5,652 | 1,256,100 |
| 2024/08/06 | 5,580 | 5,655 | 5,551 | 5,654 | 1,629,300 |
| 2024/08/05 | 5,605 | 5,625 | 5,421 | 5,480 | 3,117,800 |
| 2024/08/02 | 5,653 | 5,686 | 5,652 | 5,657 | 1,478,600 |
| 2024/08/01 | 5,700 | 5,713 | 5,683 | 5,698 | 1,056,800 |
| 2024/07/31 | 5,668 | 5,693 | 5,663 | 5,693 | 865,700 |
| 2024/07/30 | 5,676 | 5,678 | 5,661 | 5,670 | 748,800 |
| 2024/07/29 | 5,670 | 5,688 | 5,669 | 5,675 | 623,100 |
| 2024/07/26 | 5,675 | 5,679 | 5,660 | 5,660 | 1,189,500 |
| 2024/07/25 | 5,688 | 5,691 | 5,674 | 5,676 | 776,400 |
| 2024/07/24 | 5,681 | 5,697 | 5,674 | 5,690 | 481,000 |
| 2024/07/23 | 5,670 | 5,697 | 5,670 | 5,679 | 472,500 |
| 2024/07/22 | 5,680 | 5,682 | 5,665 | 5,665 | 439,900 |
| 2024/07/19 | 5,663 | 5,678 | 5,663 | 5,670 | 495,000 |
| 2024/07/18 | 5,679 | 5,680 | 5,654 | 5,659 | 951,600 |
| 2024/07/17 | 5,694 | 5,694 | 5,679 | 5,681 | 545,300 |
| 2024/07/16 | 5,683 | 5,692 | 5,679 | 5,688 | 522,900 |
| 2024/07/12 | 5,684 | 5,695 | 5,679 | 5,688 | 612,200 |
| 2024/07/11 | 5,699 | 5,705 | 5,684 | 5,690 | 839,400 |
| 2024/07/10 | 5,680 | 5,695 | 5,674 | 5,687 | 425,200 |
| 2024/07/09 | 5,700 | 5,700 | 5,673 | 5,673 | 489,700 |
| 2024/07/08 | 5,690 | 5,708 | 5,682 | 5,695 | 726,100 |
| 2024/07/05 | 5,700 | 5,702 | 5,671 | 5,675 | 451,900 |
| 2024/07/04 | 5,676 | 5,682 | 5,669 | 5,679 | 434,400 |
| 2024/07/03 | 5,657 | 5,665 | 5,654 | 5,659 | 340,000 |
| 2024/07/02 | 5,650 | 5,655 | 5,641 | 5,653 | 323,100 |
| 2024/07/01 | 5,657 | 5,665 | 5,638 | 5,638 | 393,900 |
| 2024/06/28 | 5,650 | 5,657 | 5,640 | 5,640 | 435,700 |
| 2024/06/27 | 5,660 | 5,664 | 5,645 | 5,645 | 523,900 |
| 2024/06/26 | 5,663 | 5,670 | 5,650 | 5,660 | 534,600 |
| 2024/06/25 | 5,638 | 5,668 | 5,638 | 5,645 | 534,100 |
| 2024/06/24 | 5,677 | 5,682 | 5,640 | 5,640 | 546,600 |
| 2024/06/21 | 5,695 | 5,699 | 5,670 | 5,670 | 549,900 |
| 2024/06/20 | 5,668 | 5,706 | 5,660 | 5,697 | 473,000 |
| 2024/06/19 | 5,662 | 5,674 | 5,654 | 5,661 | 358,700 |
| 2024/06/18 | 5,672 | 5,705 | 5,655 | 5,659 | 840,900 |
| 2024/06/17 | 5,638 | 5,696 | 5,635 | 5,689 | 717,400 |
| 2024/06/14 | 5,633 | 5,661 | 5,617 | 5,637 | 844,200 |
| 2024/06/13 | 5,655 | 5,663 | 5,636 | 5,638 | 653,900 |
| 2024/06/12 | 5,650 | 5,660 | 5,642 | 5,658 | 583,500 |
| 2024/06/11 | 5,655 | 5,663 | 5,653 | 5,656 | 323,200 |
| 2024/06/10 | 5,685 | 5,692 | 5,649 | 5,657 | 630,300 |
| 2024/06/07 | 5,675 | 5,695 | 5,653 | 5,685 | 638,600 |
| 2024/06/06 | 5,640 | 5,667 | 5,632 | 5,662 | 625,800 |
| 2024/06/05 | 5,625 | 5,633 | 5,616 | 5,629 | 391,700 |
| 2024/06/04 | 5,613 | 5,668 | 5,597 | 5,625 | 553,000 |
| 2024/06/03 | 5,595 | 5,625 | 5,592 | 5,613 | 546,900 |
| 2024/05/31 | 5,587 | 5,599 | 5,575 | 5,595 | 557,000 |
| 2024/05/30 | 5,579 | 5,604 | 5,568 | 5,602 | 459,700 |
| 2024/05/29 | 5,600 | 5,607 | 5,585 | 5,593 | 356,600 |
| 2024/05/28 | 5,594 | 5,606 | 5,589 | 5,595 | 367,500 |
| 2024/05/27 | 5,590 | 5,607 | 5,566 | 5,589 | 346,000 |
| 2024/05/24 | 5,563 | 5,591 | 5,552 | 5,589 | 370,000 |
| 2024/05/23 | 5,615 | 5,619 | 5,550 | 5,571 | 865,200 |
| 2024/05/22 | 5,600 | 5,629 | 5,592 | 5,600 | 449,800 |
| 2024/05/21 | 5,596 | 5,608 | 5,585 | 5,607 | 330,200 |
| 2024/05/20 | 5,592 | 5,600 | 5,585 | 5,590 | 447,000 |
| 2024/05/17 | 5,558 | 5,617 | 5,548 | 5,609 | 711,000 |
| 2024/05/16 | 5,567 | 5,577 | 5,547 | 5,561 | 919,900 |
| 2024/05/15 | 5,550 | 5,561 | 5,539 | 5,546 | 369,700 |
| 2024/05/14 | 5,536 | 5,567 | 5,534 | 5,552 | 508,400 |
| 2024/05/13 | 5,535 | 5,549 | 5,528 | 5,538 | 302,500 |
| 2024/05/10 | 5,555 | 5,565 | 5,523 | 5,535 | 988,300 |
| 2024/05/09 | 5,580 | 5,580 | 5,557 | 5,557 | 449,900 |
| 2024/05/08 | 5,573 | 5,581 | 5,568 | 5,569 | 460,400 |
| 2024/05/07 | 5,569 | 5,590 | 5,566 | 5,581 | 553,700 |
| 2024/05/02 | 5,583 | 5,587 | 5,550 | 5,551 | 708,300 |
| 2024/05/01 | 5,608 | 5,608 | 5,581 | 5,587 | 451,100 |
| 2024/04/30 | 5,600 | 5,626 | 5,570 | 5,590 | 769,500 |
| 2024/04/26 | 5,590 | 5,620 | 5,565 | 5,590 | 727,700 |
| 2024/04/25 | 5,583 | 5,631 | 5,579 | 5,590 | 832,600 |
| 2024/04/24 | 5,555 | 5,593 | 5,554 | 5,591 | 708,100 |
| 2024/04/23 | 5,540 | 5,558 | 5,520 | 5,545 | 800,600 |
| 2024/04/22 | 5,501 | 5,532 | 5,497 | 5,525 | 710,500 |
| 2024/04/19 | 5,531 | 5,550 | 5,504 | 5,516 | 1,060,300 |
| 2024/04/18 | 5,570 | 5,585 | 5,526 | 5,534 | 1,430,300 |
| 2024/04/17 | 5,606 | 5,614 | 5,585 | 5,590 | 1,063,600 |
| 2024/04/16 | 5,591 | 5,613 | 5,591 | 5,600 | 730,600 |
| 2024/04/15 | 5,592 | 5,606 | 5,584 | 5,606 | 495,900 |
| 2024/04/12 | 5,602 | 5,610 | 5,589 | 5,603 | 657,100 |
| 2024/04/11 | 5,592 | 5,607 | 5,581 | 5,590 | 517,400 |
| 2024/04/10 | 5,593 | 5,608 | 5,591 | 5,605 | 361,700 |
| 2024/04/09 | 5,585 | 5,601 | 5,574 | 5,593 | 267,400 |
| 2024/04/08 | 5,600 | 5,607 | 5,562 | 5,578 | 529,100 |
| 2024/04/05 | 5,581 | 5,617 | 5,574 | 5,602 | 560,100 |
| 2024/04/04 | 5,582 | 5,611 | 5,578 | 5,598 | 483,000 |
| 2024/04/03 | 5,610 | 5,620 | 5,564 | 5,564 | 986,200 |
| 2024/04/02 | 5,650 | 5,652 | 5,611 | 5,622 | 603,400 |
| 2024/04/01 | 5,613 | 5,618 | 5,599 | 5,610 | 391,600 |
| 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 |