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
2010/12/30 686 686 677 678 19,600
2010/12/29 678 687 676 687 18,700
2010/12/28 678 681 676 680 11,600
2010/12/27 683 686 677 678 21,000
2010/12/24 690 692 675 679 66,500
2010/12/22 694 699 686 688 45,700
2010/12/21 683 693 683 690 38,600
2010/12/20 683 691 683 684 25,100
2010/12/17 685 693 683 687 39,700
2010/12/16 693 695 681 687 45,800
2010/12/15 676 690 674 690 65,300
2010/12/14 667 675 667 673 54,700
2010/12/13 654 667 654 667 49,000
2010/12/10 653 658 653 654 65,800
2010/12/09 656 659 655 656 40,500
2010/12/08 659 663 653 660 47,800
2010/12/07 660 662 652 656 31,700
2010/12/06 655 661 655 659 25,800
2010/12/03 651 653 648 651 21,500
2010/12/02 652 652 641 647 23,500
2010/12/01 629 645 629 638 56,800
2010/11/30 652 654 632 634 59,600
2010/11/29 637 655 637 652 29,300
2010/11/26 639 647 637 639 38,300
2010/11/25 634 643 633 639 40,300
2010/11/24 620 637 618 631 73,800
2010/11/22 630 632 626 627 33,800
2010/11/19 635 640 624 624 53,800
2010/11/18 617 630 614 630 26,000
2010/11/17 611 614 609 614 50,200
2010/11/16 610 617 608 611 64,100
2010/11/15 604 611 602 610 32,800
2010/11/12 605 610 598 599 47,200
2010/11/11 609 612 602 607 46,600
2010/11/10 595 609 594 608 55,300
2010/11/09 586 592 579 592 68,300
2010/11/08 575 585 572 583 55,000
2010/11/05 566 569 559 565 90,600
2010/11/04 559 569 549 556 130,900
2010/11/02 548 555 548 549 75,500
2010/11/01 576 580 543 547 187,200
2010/10/29 603 606 592 596 68,000
2010/10/28 610 624 600 603 99,400
2010/10/27 605 614 605 605 35,300
2010/10/26 616 620 600 604 58,400
2010/10/25 632 634 608 611 93,500
2010/10/22 642 644 632 644 29,400
2010/10/21 636 636 626 632 30,700
2010/10/20 636 637 624 632 28,900
2010/10/19 644 646 636 643 30,300
2010/10/18 630 648 622 629 55,700
2010/10/15 651 651 631 633 37,200
2010/10/14 652 659 646 654 31,700
2010/10/13 645 647 638 646 48,000
2010/10/12 666 670 643 644 42,900
2010/10/08 659 665 658 658 31,800
2010/10/07 669 669 659 666 62,300
2010/10/06 666 680 659 669 40,300
2010/10/05 663 683 651 666 31,300
2010/10/04 690 690 671 673 22,400
2010/10/01 694 694 683 687 17,200
2010/09/30 703 715 695 695 25,900
2010/09/29 701 706 695 703 27,400
2010/09/28 711 712 690 695 42,700
2010/09/27 716 727 713 726 69,900
2010/09/24 723 729 716 722 36,400
2010/09/22 731 733 725 728 34,100
2010/09/21 740 742 731 732 37,000
2010/09/17 748 750 735 744 17,200
2010/09/16 751 756 733 739 30,900
2010/09/15 740 755 740 747 31,400
2010/09/14 746 751 731 748 30,400
2010/09/13 744 749 734 747 18,500
2010/09/10 730 744 720 736 52,700
2010/09/09 712 719 711 715 20,200
2010/09/08 718 718 712 712 26,200
2010/09/07 709 717 709 713 15,300
2010/09/06 705 722 705 719 9,000
2010/09/03 697 708 697 703 13,000
2010/09/02 695 703 695 699 19,700
2010/09/01 695 704 695 695 25,200
2010/08/31 720 720 694 694 34,600
2010/08/30 720 727 712 722 13,400
2010/08/27 702 716 702 712 19,900
2010/08/26 695 707 695 707 19,800
2010/08/25 695 707 695 696 24,900
2010/08/24 695 701 691 700 22,900
2010/08/23 697 697 694 694 12,300
2010/08/20 701 704 695 697 17,800
2010/08/19 698 707 698 704 16,700
2010/08/18 691 695 685 694 14,400
2010/08/17 692 692 684 690 11,600
2010/08/16 711 711 685 692 39,300
2010/08/13 726 726 701 704 24,900
2010/08/12 710 714 705 711 50,500
2010/08/11 720 723 717 721 46,900
2010/08/10 727 730 713 719 18,600
2010/08/09 730 731 710 727 28,000
2010/08/06 725 732 721 730 13,500
2010/08/05 732 734 720 726 21,400
2010/08/04 745 745 726 727 28,900
2010/08/03 747 751 738 742 25,200
2010/08/02 723 751 723 743 58,500
2010/07/30 759 762 740 762 23,500
2010/07/29 759 763 756 758 14,200
2010/07/28 768 768 755 761 41,500
2010/07/27 752 759 751 756 16,900
2010/07/26 750 758 745 745 18,700
2010/07/23 748 748 705 735 55,400
2010/07/22 737 749 729 733 24,500
2010/07/21 733 744 726 744 38,500
2010/07/20 716 730 716 728 13,900
2010/07/16 742 742 721 730 41,100
2010/07/15 757 757 744 744 19,000
2010/07/14 754 761 751 757 19,000
2010/07/13 769 770 742 743 41,800
2010/07/12 770 777 760 768 28,900
2010/07/09 758 770 758 770 20,400
2010/07/08 756 769 755 765 27,800
2010/07/07 766 768 749 751 32,600
2010/07/06 759 773 745 773 29,600
2010/07/05 739 764 739 757 38,200
2010/07/02 749 758 741 748 27,000
2010/07/01 770 780 738 749 83,700
2010/06/30 760 767 755 761 61,400
2010/06/29 780 780 760 772 82,200
2010/06/28 774 774 740 754 94,400
2010/06/25 789 789 757 780 74,200
2010/06/24 780 793 777 785 35,300
2010/06/23 779 784 773 777 39,000
2010/06/22 790 797 780 794 40,300
2010/06/21 782 798 776 797 39,100
2010/06/18 774 780 769 777 53,100
2010/06/17 773 778 767 773 30,200
2010/06/16 786 786 775 779 46,400
2010/06/15 754 784 754 779 75,500
2010/06/14 757 761 747 753 63,400
2010/06/11 753 762 741 742 118,900
2010/06/10 760 770 746 750 114,000
2010/06/09 762 780 752 760 113,300
2010/06/08 765 782 761 768 107,500
2010/06/07 794 794 776 778 62,700
2010/06/04 798 809 793 809 60,100
2010/06/03 788 800 788 796 53,200
2010/06/02 774 786 764 777 64,300
2010/06/01 778 800 770 775 49,000
2010/05/31 756 781 756 776 37,600
2010/05/28 781 794 755 757 103,300
2010/05/27 756 769 751 765 52,300
2010/05/26 755 773 746 750 69,000
2010/05/25 770 774 750 755 65,000
2010/05/24 773 780 765 773 56,700
2010/05/21 769 798 757 780 149,600
2010/05/20 788 799 760 781 117,300
2010/05/19 800 800 777 790 116,100
2010/05/18 815 837 806 813 236,900
2010/05/17 814 830 794 798 246,400
2010/05/14 915 916 881 889 89,300
2010/05/13 935 940 928 929 41,400
2010/05/12 948 955 924 926 42,100
2010/05/11 963 970 943 956 123,600
2010/05/10 927 950 919 948 96,500
2010/05/07 960 960 929 942 85,200
2010/05/06 962 982 957 975 165,200
2010/04/30 974 1,033 974 1,007 187,700
2010/04/28 1,000 1,013 955 1,004 125,000
2010/04/27 1,005 1,025 1,005 1,016 112,600
2010/04/26 1,020 1,049 997 1,004 212,600
2010/04/23 958 1,015 957 1,011 239,800
2010/04/22 934 955 923 951 109,600
2010/04/21 919 931 911 926 135,100
2010/04/20 920 923 909 916 179,800
2010/04/19 895 913 892 906 100,600
2010/04/16 914 921 905 916 100,800
2010/04/15 923 930 902 916 122,400
2010/04/14 912 954 896 923 170,000
2010/04/13 881 916 878 916 153,200
2010/04/12 883 895 877 887 160,100
2010/04/09 818 887 818 882 202,900
2010/04/08 804 825 802 812 139,400
2010/04/07 802 812 802 809 63,200
2010/04/06 813 815 807 808 36,600
2010/04/05 809 815 809 813 52,200
2010/04/02 802 809 799 804 62,400
2010/04/01 810 814 796 800 93,600
2010/03/31 821 825 807 807 87,900
2010/03/30 819 829 819 829 69,500
2010/03/29 832 832 789 811 90,900
2010/03/26 833 840 831 840 76,300
2010/03/25 837 837 827 835 93,000
2010/03/24 830 835 826 832 74,000
2010/03/23 837 840 818 826 139,100
2010/03/19 832 837 826 837 83,200
2010/03/18 825 833 822 825 53,500
2010/03/17 818 824 815 823 61,800
2010/03/16 813 818 810 814 50,500
2010/03/15 811 817 810 811 55,200
2010/03/12 808 813 808 811 77,800
2010/03/11 807 818 807 813 59,800
2010/03/10 815 825 805 806 71,600
2010/03/09 810 815 809 811 57,400
2010/03/08 820 824 812 814 49,900
2010/03/05 826 830 813 817 57,700
2010/03/04 821 825 815 820 53,000
2010/03/03 825 828 823 827 49,500
2010/03/02 829 832 821 827 36,300
2010/03/01 822 832 813 828 43,700
2010/02/26 810 815 805 812 30,500
2010/02/25 817 819 800 810 54,100
2010/02/24 780 820 779 817 101,800
2010/02/23 786 786 780 786 26,500
2010/02/22 766 783 766 783 39,200
2010/02/19 773 774 764 765 32,300
2010/02/18 774 774 763 768 52,800
2010/02/17 767 772 766 772 52,900
2010/02/16 767 768 763 765 17,800
2010/02/15 769 770 762 762 35,300
2010/02/12 774 775 765 768 69,700
2010/02/10 793 795 770 773 44,000
2010/02/09 761 781 760 780 33,000
2010/02/08 764 777 762 762 42,200
2010/02/05 769 777 764 772 38,400
2010/02/04 789 790 775 787 27,500
2010/02/03 790 795 783 786 31,900
2010/02/02 787 794 783 788 36,800
2010/02/01 770 791 770 789 89,900
2010/01/29 766 766 753 753 26,900
2010/01/28 754 761 753 759 24,400
2010/01/27 763 763 754 754 30,200
2010/01/26 760 766 753 753 35,600
2010/01/25 771 773 760 761 37,400
2010/01/22 772 788 766 782 34,100
2010/01/21 780 789 765 787 34,900
2010/01/20 798 803 784 799 40,500
2010/01/19 792 798 786 798 42,400
2010/01/18 768 781 765 781 44,000
2010/01/15 761 770 760 770 37,100
2010/01/14 756 767 753 764 39,100
2010/01/13 748 753 745 748 31,500
2010/01/12 741 749 740 749 19,900
2010/01/08 739 745 738 741 39,300
2010/01/07 740 742 735 740 34,000
2010/01/06 746 748 735 735 26,800
2010/01/05 748 751 738 744 40,300
2010/01/04 745 749 735 745 16,600

このページの先頭へ