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 |
|---|---|---|---|---|---|
| 2026/06/05 | 1,585 | 1,588 | 1,582 | 1,585 | 327,500 |
| 2026/06/04 | 1,580 | 1,590 | 1,579 | 1,584 | 441,900 |
| 2026/06/03 | 1,578 | 1,580 | 1,577 | 1,579 | 722,600 |
| 2026/06/02 | 1,576 | 1,580 | 1,576 | 1,579 | 910,500 |
| 2026/06/01 | 1,576 | 1,580 | 1,576 | 1,580 | 596,500 |
| 2026/05/29 | 1,577 | 1,579 | 1,575 | 1,575 | 810,400 |
| 2026/05/28 | 1,583 | 1,584 | 1,577 | 1,579 | 923,500 |
| 2026/05/27 | 1,600 | 1,601 | 1,589 | 1,595 | 1,593,800 |
| 2026/05/26 | 1,600 | 1,610 | 1,598 | 1,598 | 848,100 |
| 2026/05/25 | 1,600 | 1,606 | 1,593 | 1,600 | 1,206,200 |
| 2026/05/22 | 1,610 | 1,616 | 1,598 | 1,603 | 747,200 |
| 2026/05/21 | 1,603 | 1,617 | 1,601 | 1,613 | 991,700 |
| 2026/05/20 | 1,604 | 1,613 | 1,594 | 1,606 | 1,032,900 |
| 2026/05/19 | 1,604 | 1,620 | 1,595 | 1,613 | 1,057,000 |
| 2026/05/18 | 1,611 | 1,642 | 1,590 | 1,595 | 2,677,200 |
| 2026/05/15 | 1,537 | 1,565 | 1,494 | 1,525 | 391,000 |
| 2026/05/14 | 1,576 | 1,606 | 1,480 | 1,485 | 328,500 |
| 2026/05/13 | 1,618 | 1,638 | 1,440 | 1,575 | 929,500 |
| 2026/05/12 | 1,660 | 1,717 | 1,655 | 1,665 | 221,400 |
| 2026/05/11 | 1,732 | 1,772 | 1,651 | 1,662 | 372,600 |
| 2026/05/08 | 1,710 | 1,719 | 1,676 | 1,714 | 289,800 |
| 2026/05/07 | 1,686 | 1,772 | 1,675 | 1,740 | 341,500 |
| 2026/05/01 | 1,615 | 1,671 | 1,580 | 1,668 | 215,600 |
| 2026/04/30 | 1,605 | 1,662 | 1,585 | 1,631 | 397,900 |
| 2026/04/28 | 1,558 | 1,601 | 1,546 | 1,601 | 198,200 |
| 2026/04/27 | 1,538 | 1,554 | 1,522 | 1,540 | 147,000 |
| 2026/04/24 | 1,529 | 1,565 | 1,507 | 1,517 | 152,600 |
| 2026/04/23 | 1,599 | 1,599 | 1,512 | 1,539 | 283,100 |
| 2026/04/22 | 1,556 | 1,584 | 1,542 | 1,577 | 296,700 |
| 2026/04/21 | 1,554 | 1,583 | 1,527 | 1,550 | 243,000 |
| 2026/04/20 | 1,500 | 1,570 | 1,487 | 1,539 | 444,500 |
| 2026/04/17 | 1,465 | 1,497 | 1,441 | 1,490 | 223,800 |
| 2026/04/16 | 1,443 | 1,491 | 1,443 | 1,450 | 228,900 |
| 2026/04/15 | 1,368 | 1,434 | 1,362 | 1,419 | 271,300 |
| 2026/04/14 | 1,470 | 1,470 | 1,340 | 1,371 | 432,700 |
| 2026/04/13 | 1,433 | 1,483 | 1,419 | 1,447 | 201,600 |
| 2026/04/10 | 1,410 | 1,421 | 1,386 | 1,405 | 132,600 |
| 2026/04/09 | 1,372 | 1,407 | 1,370 | 1,403 | 126,500 |
| 2026/04/08 | 1,380 | 1,395 | 1,357 | 1,388 | 164,900 |
| 2026/04/07 | 1,310 | 1,366 | 1,310 | 1,350 | 180,800 |
| 2026/04/06 | 1,300 | 1,318 | 1,300 | 1,302 | 95,800 |
| 2026/04/03 | 1,300 | 1,318 | 1,296 | 1,311 | 256,100 |
| 2026/03/27 | 1,184 | 1,248 | 1,158 | 1,225 | 307,600 |
| 2026/03/26 | 1,220 | 1,221 | 1,152 | 1,185 | 706,800 |
| 2026/03/25 | 1,117 | 1,274 | 1,111 | 1,231 | 879,500 |
| 2026/03/24 | 1,100 | 1,107 | 1,087 | 1,103 | 54,200 |
| 2026/03/23 | 1,090 | 1,091 | 1,079 | 1,080 | 122,600 |
| 2026/03/19 | 1,095 | 1,107 | 1,088 | 1,100 | 133,100 |
| 2026/03/18 | 1,110 | 1,110 | 1,100 | 1,101 | 34,700 |
| 2026/03/17 | 1,106 | 1,107 | 1,092 | 1,099 | 58,900 |
| 2026/03/16 | 1,086 | 1,106 | 1,084 | 1,098 | 86,500 |
| 2026/03/13 | 1,080 | 1,090 | 1,071 | 1,087 | 92,300 |
| 2026/03/12 | 1,069 | 1,082 | 1,067 | 1,076 | 54,800 |
| 2026/03/11 | 1,087 | 1,090 | 1,069 | 1,069 | 38,300 |
| 2026/03/10 | 1,085 | 1,088 | 1,074 | 1,088 | 55,400 |
| 2026/03/09 | 1,058 | 1,075 | 1,053 | 1,069 | 162,400 |
| 2026/03/06 | 1,087 | 1,087 | 1,070 | 1,078 | 58,600 |
| 2026/03/05 | 1,089 | 1,109 | 1,077 | 1,087 | 98,100 |
| 2026/03/04 | 1,067 | 1,088 | 1,055 | 1,075 | 138,300 |
| 2026/03/03 | 1,080 | 1,089 | 1,072 | 1,079 | 72,500 |
| 2026/03/02 | 1,082 | 1,088 | 1,069 | 1,080 | 66,600 |
| 2026/02/27 | 1,084 | 1,088 | 1,076 | 1,082 | 69,100 |
| 2026/02/26 | 1,095 | 1,096 | 1,077 | 1,082 | 73,900 |
| 2026/02/25 | 1,110 | 1,110 | 1,086 | 1,089 | 81,500 |
| 2026/02/24 | 1,075 | 1,113 | 1,069 | 1,110 | 132,300 |
| 2026/02/20 | 1,087 | 1,087 | 1,061 | 1,065 | 69,400 |
| 2026/02/19 | 1,086 | 1,093 | 1,079 | 1,087 | 43,500 |
| 2026/02/18 | 1,090 | 1,090 | 1,076 | 1,086 | 36,400 |
| 2026/02/17 | 1,089 | 1,099 | 1,070 | 1,084 | 69,700 |
| 2026/02/16 | 1,084 | 1,093 | 1,080 | 1,080 | 60,500 |
| 2026/02/13 | 1,105 | 1,112 | 1,072 | 1,075 | 69,100 |
| 2026/02/12 | 1,102 | 1,120 | 1,101 | 1,112 | 174,500 |
| 2026/02/10 | 1,097 | 1,098 | 1,083 | 1,093 | 93,500 |
| 2026/02/09 | 1,087 | 1,095 | 1,069 | 1,075 | 120,200 |
| 2026/02/06 | 1,061 | 1,074 | 1,054 | 1,071 | 65,600 |
| 2026/02/05 | 1,063 | 1,068 | 1,056 | 1,060 | 65,400 |
| 2026/02/04 | 1,057 | 1,073 | 1,044 | 1,050 | 59,900 |
| 2026/02/03 | 1,044 | 1,076 | 1,044 | 1,057 | 111,300 |
| 2026/02/02 | 1,068 | 1,080 | 1,034 | 1,035 | 202,600 |
| 2026/01/30 | 1,074 | 1,081 | 1,056 | 1,075 | 146,200 |
| 2026/01/29 | 1,070 | 1,075 | 1,064 | 1,071 | 82,900 |
| 2026/01/28 | 1,065 | 1,081 | 1,060 | 1,070 | 100,200 |
| 2026/01/27 | 1,062 | 1,077 | 1,060 | 1,065 | 94,600 |
| 2026/01/26 | 1,070 | 1,077 | 1,059 | 1,069 | 118,500 |
| 2026/01/23 | 1,096 | 1,096 | 1,075 | 1,075 | 56,800 |
| 2026/01/22 | 1,075 | 1,096 | 1,073 | 1,090 | 89,500 |
| 2026/01/21 | 1,065 | 1,080 | 1,063 | 1,070 | 66,200 |
| 2026/01/20 | 1,071 | 1,076 | 1,063 | 1,071 | 74,200 |
| 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 |