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 |