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
2026/01/19 1,096 1,096 1,060 1,067 205,300
2026/01/16 1,067 1,074 1,052 1,070 85,500
2026/01/15 1,066 1,078 1,066 1,070 60,500
2026/01/14 1,060 1,071 1,059 1,066 88,600
2026/01/13 1,065 1,079 1,035 1,055 231,200
2026/01/09 1,053 1,069 1,053 1,060 84,300
2026/01/08 1,042 1,062 1,042 1,049 77,700
2026/01/07 1,084 1,086 1,042 1,042 174,100
2026/01/06 1,086 1,094 1,083 1,086 62,900
2026/01/05 1,065 1,092 1,058 1,086 90,700
2025/12/30 1,064 1,077 1,064 1,068 72,600
2025/12/29 1,063 1,071 1,057 1,064 86,800
2025/12/26 1,055 1,059 1,046 1,055 49,000
2025/12/25 1,055 1,061 1,046 1,053 114,600
2025/12/24 1,050 1,053 1,047 1,050 52,100
2025/12/23 1,039 1,058 1,036 1,048 64,800
2025/12/22 1,018 1,040 1,016 1,040 69,900
2025/12/19 1,025 1,035 1,010 1,010 139,400
2025/12/18 1,018 1,031 1,016 1,025 38,700
2025/12/17 1,020 1,022 1,007 1,019 64,000
2025/12/16 1,031 1,032 1,017 1,020 76,200
2025/12/15 1,033 1,037 1,026 1,031 59,000
2025/12/12 1,025 1,038 1,022 1,037 67,600
2025/12/11 1,028 1,035 1,009 1,009 58,300
2025/12/10 1,035 1,044 1,026 1,026 40,100
2025/12/09 1,040 1,049 1,026 1,035 67,900
2025/12/08 1,036 1,046 1,029 1,042 69,500
2025/12/05 1,014 1,020 1,013 1,017 32,500
2025/12/04 1,014 1,020 1,012 1,014 64,500
2025/12/03 1,016 1,021 1,009 1,014 60,600
2025/12/02 1,022 1,024 1,004 1,018 90,000
2025/12/01 1,024 1,036 1,023 1,023 56,100
2025/11/28 1,025 1,034 1,020 1,024 67,900
2025/11/27 1,030 1,034 1,017 1,026 59,300
2025/11/26 1,036 1,038 1,019 1,030 69,300
2025/11/25 1,035 1,042 1,030 1,031 49,900
2025/11/21 1,041 1,046 1,034 1,038 47,600
2025/11/20 1,043 1,049 1,038 1,042 40,100
2025/11/19 1,050 1,059 1,034 1,034 73,500
2025/11/18 1,062 1,072 1,051 1,056 87,100
2025/11/17 1,056 1,067 1,047 1,062 71,500
2025/11/14 1,046 1,064 1,046 1,056 78,600
2025/11/13 1,068 1,075 1,056 1,058 72,100
2025/11/12 1,048 1,064 1,048 1,060 69,300
2025/11/11 1,049 1,055 1,033 1,048 135,700
2025/11/10 1,030 1,049 1,026 1,049 81,700
2025/11/07 1,020 1,030 1,016 1,030 86,600
2025/11/06 1,021 1,025 1,014 1,020 72,800
2025/11/05 1,034 1,034 999 1,021 140,800
2025/11/04 1,019 1,042 1,006 1,040 149,300
2025/10/31 1,011 1,019 1,002 1,019 100,100
2025/10/30 1,000 1,009 1,000 1,002 283,600
2025/10/29 1,010 1,014 999 1,000 115,900
2025/10/28 1,041 1,050 1,007 1,009 127,500
2025/10/27 1,035 1,049 1,032 1,049 201,400
2025/10/24 1,035 1,043 1,023 1,030 64,500
2025/10/23 1,027 1,035 1,019 1,035 93,700
2025/10/22 1,025 1,033 1,023 1,032 129,600
2025/10/21 1,035 1,040 1,020 1,023 114,900
2025/10/20 1,021 1,042 1,012 1,035 215,900
2025/10/17 1,016 1,022 1,008 1,013 74,400
2025/10/16 1,040 1,042 1,013 1,016 153,700
2025/10/15 1,039 1,052 1,030 1,043 205,700
2025/10/14 983 1,036 982 1,036 225,100
2025/10/10 1,000 1,003 983 983 125,800
2025/10/09 1,009 1,015 1,003 1,007 95,100
2025/10/08 1,050 1,060 1,010 1,011 186,200
2025/10/07 1,028 1,046 1,022 1,042 169,600
2025/10/06 1,113 1,113 1,023 1,024 321,300
2025/10/03 1,055 1,065 1,040 1,053 268,700
2025/10/02 1,037 1,054 1,031 1,054 255,200
2025/10/01 996 1,030 991 1,030 208,500
2025/09/30 982 1,003 976 997 144,400
2025/09/29 970 988 962 985 99,100
2025/09/26 960 980 960 976 120,400
2025/09/25 966 969 955 960 71,500
2025/09/24 969 972 958 963 78,500
2025/09/22 969 977 966 972 121,500
2025/09/19 974 978 956 968 133,300
2025/09/18 978 980 968 973 109,900
2025/09/17 1,001 1,001 980 980 140,900
2025/09/16 1,013 1,014 1,001 1,006 149,000
2025/09/12 1,019 1,028 1,015 1,018 127,400
2025/09/11 1,027 1,029 1,009 1,023 135,700
2025/09/10 1,031 1,033 1,008 1,025 152,200
2025/09/09 1,018 1,020 1,005 1,010 111,900
2025/09/08 1,021 1,036 1,012 1,020 219,600
2025/09/05 1,055 1,064 1,002 1,021 353,500
2025/09/04 1,001 1,050 999 1,045 555,600
2025/09/03 967 982 962 977 79,800
2025/09/02 971 977 964 974 69,400
2025/09/01 958 973 954 973 52,500
2025/08/29 974 975 966 966 50,400
2025/08/28 964 972 962 972 43,400
2025/08/27 951 974 943 967 81,300
2025/08/26 969 976 960 960 103,300
2025/08/25 978 978 965 969 105,700
2025/08/22 1,000 1,000 983 983 67,300
2025/08/21 1,017 1,017 994 1,006 63,100
2025/08/20 1,032 1,041 1,018 1,018 197,600
2025/08/19 1,004 1,009 999 1,009 34,300
2025/08/18 999 1,003 992 1,003 33,400
2025/08/15 990 1,005 990 999 54,500
2025/08/14 1,000 1,003 987 988 36,600
2025/08/13 1,009 1,013 1,002 1,010 45,700
2025/08/12 1,004 1,014 997 1,006 55,200
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

このページの先頭へ