新光商事(8141)の株価時系列情報
新光商事(8141)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,024 | 1,024 | 998 | 1,000 | 58,800 |
| 2025/08/07 | 1,005 | 1,024 | 1,005 | 1,024 | 102,600 |
| 2025/08/06 | 982 | 1,010 | 982 | 1,005 | 93,700 |
| 2025/08/05 | 980 | 992 | 977 | 982 | 66,300 |
| 2025/08/04 | 980 | 987 | 965 | 979 | 92,100 |
| 2025/08/01 | 965 | 989 | 950 | 989 | 122,100 |
| 2025/07/31 | 966 | 994 | 966 | 994 | 167,300 |
| 2025/07/30 | 965 | 974 | 965 | 970 | 39,600 |
| 2025/07/29 | 968 | 972 | 955 | 972 | 52,700 |
| 2025/07/28 | 966 | 973 | 966 | 968 | 40,500 |
| 2025/07/25 | 970 | 971 | 961 | 966 | 35,700 |
| 2025/07/24 | 959 | 974 | 955 | 974 | 61,500 |
| 2025/07/23 | 954 | 960 | 952 | 959 | 35,300 |
| 2025/07/22 | 950 | 955 | 948 | 950 | 28,900 |
| 2025/07/18 | 950 | 953 | 948 | 952 | 27,900 |
| 2025/07/17 | 950 | 958 | 949 | 950 | 33,500 |
| 2025/07/16 | 947 | 956 | 944 | 953 | 59,400 |
| 2025/07/15 | 946 | 950 | 943 | 947 | 37,600 |
| 2025/07/14 | 948 | 952 | 945 | 948 | 47,700 |
| 2025/07/11 | 955 | 958 | 947 | 950 | 54,900 |
| 2025/07/10 | 958 | 958 | 942 | 945 | 77,700 |
| 2025/07/09 | 951 | 957 | 951 | 956 | 34,300 |
| 2025/07/08 | 954 | 954 | 939 | 947 | 45,200 |
| 2025/07/07 | 954 | 959 | 951 | 951 | 23,400 |
| 2025/07/04 | 970 | 970 | 948 | 954 | 48,900 |
| 2025/07/03 | 944 | 961 | 944 | 961 | 81,800 |
| 2025/07/02 | 940 | 959 | 940 | 951 | 63,800 |
| 2025/07/01 | 938 | 955 | 933 | 948 | 68,400 |
| 2025/06/30 | 943 | 948 | 940 | 940 | 74,100 |
| 2025/06/27 | 949 | 956 | 942 | 945 | 72,600 |
| 2025/06/26 | 944 | 955 | 944 | 944 | 65,800 |
| 2025/06/25 | 945 | 945 | 924 | 944 | 104,200 |
| 2025/06/24 | 957 | 960 | 945 | 945 | 51,800 |
| 2025/06/23 | 966 | 966 | 944 | 948 | 94,500 |
| 2025/06/20 | 972 | 984 | 962 | 977 | 197,600 |
| 2025/06/19 | 961 | 971 | 950 | 969 | 59,000 |
| 2025/06/18 | 968 | 978 | 966 | 972 | 60,900 |
| 2025/06/17 | 961 | 973 | 958 | 973 | 101,100 |
| 2025/06/16 | 955 | 961 | 947 | 961 | 70,200 |
| 2025/06/13 | 978 | 980 | 951 | 959 | 151,400 |
| 2025/06/12 | 948 | 950 | 943 | 943 | 28,400 |
| 2025/06/11 | 951 | 958 | 949 | 951 | 18,300 |
| 2025/06/10 | 948 | 959 | 948 | 957 | 48,800 |
| 2025/06/09 | 952 | 952 | 941 | 948 | 46,300 |
| 2025/06/06 | 954 | 960 | 950 | 956 | 23,700 |
| 2025/06/05 | 950 | 965 | 950 | 955 | 45,800 |
| 2025/06/04 | 958 | 973 | 949 | 950 | 57,700 |
| 2025/06/03 | 958 | 970 | 945 | 958 | 72,100 |
| 2025/06/02 | 982 | 1,022 | 971 | 973 | 286,600 |
| 2025/05/30 | 930 | 937 | 929 | 930 | 14,000 |
| 2025/05/29 | 931 | 941 | 923 | 934 | 39,000 |
| 2025/05/28 | 955 | 957 | 927 | 929 | 41,800 |
| 2025/05/27 | 939 | 945 | 932 | 945 | 35,300 |
| 2025/05/26 | 922 | 948 | 922 | 937 | 56,000 |
| 2025/05/23 | 917 | 925 | 909 | 918 | 25,400 |
| 2025/05/22 | 905 | 914 | 899 | 907 | 42,700 |
| 2025/05/21 | 930 | 932 | 902 | 908 | 29,800 |
| 2025/05/20 | 936 | 948 | 918 | 923 | 58,200 |
| 2025/05/19 | 930 | 957 | 924 | 934 | 65,300 |
| 2025/05/16 | 889 | 966 | 876 | 943 | 381,700 |
| 2025/05/15 | 949 | 973 | 931 | 959 | 73,400 |
| 2025/05/14 | 920 | 948 | 910 | 948 | 62,100 |
| 2025/05/13 | 920 | 924 | 907 | 915 | 58,200 |
| 2025/05/12 | 907 | 920 | 906 | 911 | 49,600 |
| 2025/05/09 | 894 | 910 | 892 | 908 | 46,500 |
| 2025/05/08 | 902 | 902 | 884 | 893 | 42,300 |
| 2025/05/07 | 900 | 925 | 896 | 903 | 41,600 |
| 2025/05/02 | 893 | 900 | 891 | 900 | 19,300 |
| 2025/05/01 | 891 | 900 | 887 | 893 | 32,700 |
| 2025/04/30 | 891 | 901 | 886 | 891 | 40,500 |
| 2025/04/28 | 911 | 911 | 891 | 891 | 34,500 |
| 2025/04/25 | 904 | 913 | 899 | 911 | 26,900 |
| 2025/04/24 | 907 | 907 | 896 | 896 | 26,700 |
| 2025/04/23 | 906 | 925 | 888 | 896 | 63,800 |
| 2025/04/22 | 898 | 915 | 880 | 891 | 43,000 |
| 2025/04/21 | 876 | 902 | 876 | 898 | 54,700 |
| 2025/04/18 | 805 | 874 | 805 | 874 | 96,300 |
| 2025/04/17 | 761 | 806 | 761 | 801 | 53,200 |
| 2025/04/16 | 765 | 774 | 759 | 761 | 105,000 |
| 2025/04/15 | 762 | 785 | 756 | 760 | 170,200 |
| 2025/04/14 | 760 | 779 | 760 | 762 | 60,300 |
| 2025/04/11 | 731 | 761 | 703 | 754 | 194,100 |
| 2025/04/10 | 822 | 822 | 761 | 761 | 111,600 |
| 2025/04/09 | 799 | 802 | 753 | 756 | 102,700 |
| 2025/04/08 | 820 | 925 | 791 | 814 | 162,800 |
| 2025/04/07 | 800 | 815 | 785 | 790 | 127,500 |
| 2025/04/04 | 875 | 885 | 847 | 867 | 201,300 |
| 2025/04/03 | 886 | 895 | 879 | 889 | 55,600 |
| 2025/04/02 | 900 | 903 | 892 | 896 | 60,500 |
| 2025/04/01 | 906 | 907 | 900 | 900 | 38,600 |
| 2025/03/31 | 910 | 910 | 897 | 901 | 40,100 |
| 2025/03/28 | 923 | 923 | 916 | 920 | 39,500 |
| 2025/03/27 | 918 | 929 | 918 | 929 | 60,200 |
| 2025/03/26 | 922 | 922 | 913 | 922 | 49,400 |
| 2025/03/25 | 913 | 921 | 907 | 915 | 35,000 |
| 2025/03/24 | 910 | 913 | 901 | 902 | 44,900 |
| 2025/03/21 | 913 | 917 | 910 | 910 | 42,000 |
| 2025/03/19 | 911 | 923 | 911 | 918 | 29,800 |
| 2025/03/18 | 921 | 928 | 916 | 920 | 44,700 |
| 2025/03/17 | 918 | 925 | 912 | 920 | 37,900 |
| 2025/03/14 | 905 | 924 | 905 | 915 | 50,000 |
| 2025/03/13 | 899 | 914 | 898 | 910 | 59,300 |
| 2025/03/12 | 900 | 901 | 885 | 900 | 56,500 |
| 2025/03/11 | 910 | 911 | 895 | 906 | 53,200 |
| 2025/03/10 | 923 | 936 | 916 | 922 | 19,600 |
| 2025/03/07 | 927 | 934 | 906 | 923 | 40,400 |
| 2025/03/06 | 940 | 968 | 934 | 942 | 75,600 |
| 2025/03/05 | 929 | 934 | 921 | 932 | 28,700 |
| 2025/03/04 | 930 | 930 | 922 | 929 | 16,500 |
| 2025/03/03 | 911 | 927 | 908 | 927 | 49,100 |
| 2025/02/28 | 917 | 922 | 900 | 901 | 70,000 |
| 2025/02/27 | 924 | 924 | 915 | 920 | 29,700 |
| 2025/02/26 | 950 | 960 | 925 | 930 | 34,600 |
| 2025/02/25 | 967 | 967 | 946 | 950 | 28,200 |
| 2025/02/21 | 978 | 985 | 968 | 971 | 21,400 |
| 2025/02/20 | 991 | 994 | 981 | 982 | 38,300 |
| 2025/02/19 | 1,001 | 1,008 | 990 | 990 | 12,900 |
| 2025/02/18 | 997 | 1,002 | 990 | 1,001 | 18,500 |
| 2025/02/17 | 1,021 | 1,021 | 987 | 992 | 30,900 |
| 2025/02/14 | 1,008 | 1,030 | 1,000 | 1,025 | 51,700 |
| 2025/02/13 | 993 | 1,001 | 985 | 1,001 | 24,400 |
| 2025/02/12 | 985 | 991 | 977 | 991 | 21,600 |
| 2025/02/10 | 986 | 987 | 978 | 983 | 16,400 |
| 2025/02/07 | 988 | 1,002 | 981 | 983 | 29,700 |
| 2025/02/06 | 972 | 988 | 965 | 988 | 27,400 |
| 2025/02/05 | 961 | 983 | 961 | 969 | 34,600 |
| 2025/02/04 | 970 | 978 | 961 | 961 | 34,800 |
| 2025/02/03 | 1,000 | 1,005 | 961 | 961 | 56,400 |
| 2025/01/31 | 1,027 | 1,027 | 993 | 1,016 | 38,100 |
| 2025/01/30 | 1,012 | 1,021 | 1,005 | 1,007 | 21,700 |
| 2025/01/29 | 1,023 | 1,025 | 1,003 | 1,010 | 32,300 |
| 2025/01/28 | 1,029 | 1,034 | 1,025 | 1,026 | 25,000 |
| 2025/01/27 | 1,040 | 1,044 | 1,016 | 1,024 | 37,400 |
| 2025/01/24 | 1,034 | 1,040 | 1,029 | 1,034 | 19,900 |
| 2025/01/23 | 1,034 | 1,035 | 1,025 | 1,029 | 36,800 |
| 2025/01/22 | 1,029 | 1,035 | 1,022 | 1,024 | 29,700 |
| 2025/01/21 | 1,040 | 1,042 | 1,032 | 1,032 | 32,600 |
| 2025/01/20 | 1,027 | 1,046 | 1,024 | 1,033 | 34,500 |
| 2025/01/17 | 1,027 | 1,027 | 1,009 | 1,023 | 28,100 |
| 2025/01/16 | 1,031 | 1,043 | 1,019 | 1,022 | 52,700 |
| 2025/01/15 | 1,028 | 1,038 | 1,026 | 1,032 | 34,600 |
| 2025/01/14 | 1,026 | 1,032 | 1,021 | 1,029 | 46,200 |
| 2025/01/10 | 1,028 | 1,038 | 1,028 | 1,036 | 39,300 |
| 2025/01/09 | 1,028 | 1,041 | 1,028 | 1,030 | 52,300 |
| 2025/01/08 | 1,030 | 1,039 | 1,030 | 1,031 | 47,000 |
| 2025/01/07 | 1,028 | 1,049 | 1,021 | 1,036 | 100,100 |
| 2025/01/06 | 1,000 | 1,017 | 995 | 1,014 | 91,700 |
| 2024/12/30 | 988 | 1,011 | 988 | 1,001 | 59,600 |
| 2024/12/27 | 987 | 993 | 979 | 993 | 83,400 |
| 2024/12/26 | 972 | 982 | 966 | 982 | 68,100 |
| 2024/12/25 | 974 | 974 | 956 | 969 | 29,100 |
| 2024/12/24 | 960 | 971 | 960 | 970 | 28,700 |
| 2024/12/23 | 950 | 966 | 950 | 962 | 44,400 |
| 2024/12/20 | 960 | 965 | 951 | 956 | 51,500 |
| 2024/12/19 | 940 | 965 | 935 | 960 | 44,300 |
| 2024/12/18 | 953 | 953 | 939 | 944 | 27,700 |
| 2024/12/17 | 950 | 958 | 946 | 955 | 39,400 |
| 2024/12/16 | 926 | 960 | 926 | 950 | 41,200 |
| 2024/12/13 | 938 | 946 | 925 | 928 | 104,600 |
| 2024/12/12 | 971 | 971 | 960 | 963 | 53,300 |
| 2024/12/11 | 995 | 995 | 960 | 960 | 49,600 |
| 2024/12/10 | 1,014 | 1,014 | 990 | 990 | 37,200 |
| 2024/12/09 | 1,005 | 1,013 | 1,004 | 1,013 | 29,700 |
| 2024/12/06 | 1,001 | 1,002 | 995 | 1,000 | 15,200 |
| 2024/12/05 | 1,000 | 1,010 | 994 | 1,006 | 41,300 |
| 2024/12/04 | 1,010 | 1,011 | 985 | 985 | 47,700 |
| 2024/12/03 | 1,001 | 1,011 | 998 | 1,010 | 50,900 |
| 2024/12/02 | 991 | 1,000 | 989 | 1,000 | 36,900 |
| 2024/11/29 | 990 | 998 | 986 | 997 | 43,500 |
| 2024/11/28 | 980 | 990 | 978 | 990 | 19,500 |
| 2024/11/27 | 977 | 986 | 969 | 973 | 45,700 |
| 2024/11/26 | 981 | 991 | 969 | 985 | 36,200 |
| 2024/11/25 | 987 | 995 | 984 | 989 | 44,600 |
| 2024/11/22 | 980 | 990 | 980 | 985 | 36,000 |
| 2024/11/21 | 978 | 988 | 976 | 980 | 35,900 |
| 2024/11/20 | 975 | 988 | 975 | 980 | 32,800 |
| 2024/11/19 | 968 | 979 | 968 | 978 | 26,400 |
| 2024/11/18 | 961 | 978 | 961 | 968 | 17,800 |
| 2024/11/15 | 976 | 984 | 967 | 967 | 20,000 |
| 2024/11/14 | 968 | 985 | 966 | 976 | 55,800 |
| 2024/11/13 | 960 | 968 | 955 | 960 | 29,300 |
| 2024/11/12 | 969 | 981 | 962 | 967 | 42,300 |
| 2024/11/11 | 962 | 975 | 962 | 975 | 20,300 |
| 2024/11/08 | 980 | 985 | 960 | 969 | 33,500 |
| 2024/11/07 | 970 | 974 | 949 | 959 | 34,000 |
| 2024/11/06 | 954 | 980 | 954 | 971 | 45,100 |
| 2024/11/05 | 963 | 979 | 935 | 956 | 59,000 |
| 2024/11/01 | 974 | 1,005 | 969 | 993 | 90,800 |
| 2024/10/31 | 951 | 970 | 951 | 967 | 46,000 |
| 2024/10/30 | 960 | 960 | 947 | 950 | 81,100 |
| 2024/10/29 | 943 | 957 | 942 | 949 | 18,400 |
| 2024/10/28 | 929 | 941 | 924 | 938 | 19,300 |
| 2024/10/25 | 935 | 935 | 916 | 922 | 30,900 |
| 2024/10/24 | 919 | 935 | 914 | 926 | 38,400 |
| 2024/10/23 | 950 | 950 | 926 | 926 | 26,100 |
| 2024/10/22 | 960 | 960 | 937 | 939 | 34,900 |
| 2024/10/21 | 948 | 958 | 946 | 958 | 16,600 |
| 2024/10/18 | 950 | 954 | 942 | 948 | 18,800 |
| 2024/10/17 | 957 | 957 | 938 | 941 | 44,100 |
| 2024/10/16 | 949 | 963 | 949 | 949 | 24,800 |