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
2014/12/30 1,220 1,220 1,201 1,205 14,100
2014/12/29 1,225 1,225 1,200 1,209 21,400
2014/12/26 1,190 1,209 1,190 1,209 9,500
2014/12/25 1,202 1,206 1,188 1,200 41,400
2014/12/24 1,185 1,209 1,177 1,199 39,600
2014/12/22 1,196 1,196 1,178 1,184 36,800
2014/12/19 1,190 1,199 1,177 1,185 28,300
2014/12/18 1,180 1,210 1,179 1,190 25,800
2014/12/17 1,165 1,188 1,159 1,161 27,900
2014/12/16 1,185 1,185 1,158 1,178 43,600
2014/12/15 1,179 1,210 1,179 1,191 19,100
2014/12/12 1,211 1,219 1,200 1,206 59,500
2014/12/11 1,200 1,226 1,184 1,194 51,900
2014/12/10 1,200 1,231 1,200 1,206 45,700
2014/12/09 1,232 1,240 1,220 1,225 28,200
2014/12/08 1,240 1,244 1,230 1,235 43,400
2014/12/05 1,214 1,241 1,198 1,228 36,200
2014/12/04 1,210 1,218 1,196 1,211 23,600
2014/12/03 1,200 1,228 1,196 1,202 53,100
2014/12/02 1,154 1,193 1,154 1,190 55,500
2014/12/01 1,161 1,182 1,158 1,164 54,400
2014/11/28 1,183 1,184 1,172 1,179 17,800
2014/11/27 1,170 1,179 1,158 1,163 19,500
2014/11/26 1,182 1,187 1,168 1,172 30,700
2014/11/25 1,167 1,190 1,164 1,182 36,500
2014/11/21 1,167 1,173 1,150 1,165 31,900
2014/11/20 1,179 1,184 1,156 1,165 51,400
2014/11/19 1,139 1,193 1,136 1,161 107,600
2014/11/18 1,086 1,136 1,085 1,136 62,800
2014/11/17 1,115 1,115 1,082 1,083 30,700
2014/11/14 1,120 1,120 1,096 1,118 42,800
2014/11/13 1,100 1,106 1,080 1,105 29,700
2014/11/12 1,120 1,139 1,093 1,095 62,600
2014/11/11 1,111 1,131 1,103 1,119 82,700
2014/11/10 1,102 1,102 1,084 1,096 39,700
2014/11/07 1,103 1,106 1,066 1,102 73,500
2014/11/06 1,080 1,119 1,079 1,098 92,200
2014/11/05 1,050 1,079 1,050 1,075 104,400
2014/11/04 1,071 1,090 1,032 1,042 117,200
2014/10/31 1,040 1,047 999 1,045 88,400
2014/10/30 1,037 1,048 1,030 1,036 64,800
2014/10/29 1,033 1,057 1,032 1,050 56,100
2014/10/28 1,022 1,031 1,017 1,024 45,700
2014/10/27 1,041 1,045 1,028 1,032 39,400
2014/10/24 1,055 1,060 1,035 1,037 39,000
2014/10/23 1,062 1,062 1,045 1,048 29,700
2014/10/22 1,065 1,077 1,055 1,062 34,600
2014/10/21 1,052 1,066 1,039 1,055 45,100
2014/10/20 1,047 1,060 1,046 1,056 26,700
2014/10/17 1,003 1,046 999 1,037 105,900
2014/10/16 1,026 1,042 1,001 1,003 33,500
2014/10/15 1,042 1,060 1,031 1,056 33,000
2014/10/14 1,029 1,049 1,023 1,042 54,200
2014/10/10 1,080 1,088 1,017 1,059 72,100
2014/10/09 1,129 1,129 1,095 1,113 82,800
2014/10/08 1,099 1,126 1,081 1,123 71,200
2014/10/07 1,090 1,116 1,090 1,111 54,800
2014/10/06 1,080 1,110 1,074 1,104 90,000
2014/10/03 1,029 1,069 1,026 1,065 69,000
2014/10/02 1,044 1,057 1,028 1,029 55,500
2014/10/01 1,081 1,096 1,058 1,069 62,200
2014/09/30 1,100 1,100 1,067 1,076 64,500
2014/09/29 1,100 1,105 1,079 1,097 50,500
2014/09/26 1,056 1,100 1,056 1,090 78,800
2014/09/25 1,079 1,094 1,076 1,084 51,700
2014/09/24 1,039 1,075 1,038 1,068 81,000
2014/09/22 1,041 1,046 1,037 1,042 37,900
2014/09/19 1,019 1,038 1,010 1,032 91,800
2014/09/18 1,010 1,017 1,010 1,017 66,200
2014/09/17 1,010 1,013 1,008 1,008 21,600
2014/09/16 1,009 1,013 950 1,007 92,500
2014/09/12 1,000 1,008 997 1,002 82,800
2014/09/11 996 998 993 996 21,700
2014/09/10 981 996 977 992 32,200
2014/09/09 995 1,000 978 981 71,700
2014/09/08 995 995 985 989 52,900
2014/09/05 984 987 982 982 26,000
2014/09/04 978 981 976 979 38,400
2014/09/03 970 975 967 972 47,100
2014/09/02 968 971 964 967 25,500
2014/09/01 950 963 948 963 25,800
2014/08/29 942 956 942 950 23,500
2014/08/28 950 958 945 957 60,300
2014/08/27 943 947 940 947 10,200
2014/08/26 933 945 933 943 21,500
2014/08/25 940 940 932 937 14,000
2014/08/22 941 946 940 943 14,000
2014/08/21 940 946 940 945 19,400
2014/08/20 940 948 937 940 35,600
2014/08/19 940 944 938 940 24,400
2014/08/18 938 947 936 937 19,700
2014/08/15 934 939 933 938 21,000
2014/08/14 931 936 923 935 15,700
2014/08/13 921 932 921 931 17,400
2014/08/12 921 926 919 925 13,400
2014/08/11 910 924 909 921 23,200
2014/08/08 904 912 901 906 33,000
2014/08/07 904 915 904 913 21,100
2014/08/06 909 914 904 910 30,600
2014/08/05 917 920 906 909 33,500
2014/08/04 920 925 916 920 18,200
2014/08/01 923 930 918 921 34,000
2014/07/31 940 947 928 929 68,800
2014/07/30 922 926 915 918 27,000
2014/07/29 921 927 918 926 23,400
2014/07/28 920 925 917 921 29,800
2014/07/25 914 917 910 917 23,200
2014/07/24 899 910 899 907 28,000
2014/07/23 908 909 895 899 35,700
2014/07/22 910 914 908 910 24,300
2014/07/18 915 915 903 910 12,600
2014/07/17 919 920 914 918 33,300
2014/07/16 914 919 914 916 35,700
2014/07/15 912 915 908 912 21,600
2014/07/14 906 909 900 906 24,600
2014/07/11 912 920 890 896 87,800
2014/07/10 917 919 915 917 20,000
2014/07/09 915 919 913 914 23,600
2014/07/08 921 924 916 919 26,000
2014/07/07 916 920 916 917 27,600
2014/07/04 923 928 922 923 11,800
2014/07/03 921 931 919 921 20,700
2014/07/02 925 934 915 924 37,000
2014/07/01 918 930 917 925 35,400
2014/06/30 911 926 911 916 38,800
2014/06/27 912 916 908 914 33,700
2014/06/26 923 923 914 916 35,400
2014/06/25 935 935 910 914 35,300
2014/06/24 917 933 917 932 25,200
2014/06/23 916 926 916 924 42,900
2014/06/20 930 935 910 910 106,000
2014/06/19 937 946 928 934 69,600
2014/06/18 944 949 935 940 73,100
2014/06/17 954 969 950 959 75,600
2014/06/16 955 962 944 959 61,000
2014/06/13 910 953 910 951 95,000
2014/06/12 914 928 910 912 53,600
2014/06/11 911 923 911 919 28,700
2014/06/10 924 930 911 914 26,700
2014/06/09 944 944 923 924 31,500
2014/06/06 933 946 928 944 30,500
2014/06/05 938 938 919 927 20,400
2014/06/04 930 934 916 932 22,900
2014/06/03 926 935 926 928 25,200
2014/06/02 910 942 910 923 78,800
2014/05/30 917 930 904 908 300,300
2014/05/29 902 918 902 910 62,700
2014/05/28 910 919 896 910 59,900
2014/05/27 907 907 894 900 41,400
2014/05/26 899 913 893 913 36,300
2014/05/23 894 894 882 891 31,000
2014/05/22 877 882 876 881 29,600
2014/05/21 880 881 861 868 76,800
2014/05/20 901 901 877 878 70,300
2014/05/19 920 920 897 899 51,500
2014/05/16 885 922 885 915 119,500
2014/05/15 926 926 889 904 155,800
2014/05/14 942 950 937 941 13,100
2014/05/13 942 943 936 942 19,300
2014/05/12 936 945 927 927 18,000
2014/05/09 940 947 935 936 16,700
2014/05/08 937 938 933 935 39,400
2014/05/07 945 945 918 925 51,600
2014/05/02 950 950 939 945 21,400
2014/05/01 947 951 937 946 21,300
2014/04/30 956 956 934 941 33,300
2014/04/28 958 958 948 952 19,200
2014/04/25 947 969 925 957 65,900
2014/04/24 945 945 931 937 31,100
2014/04/23 932 947 928 945 35,500
2014/04/22 931 937 923 927 24,400
2014/04/21 929 937 919 921 25,800
2014/04/18 937 942 925 937 20,400
2014/04/17 940 950 937 938 24,800
2014/04/16 930 934 926 934 31,000
2014/04/15 919 938 918 930 40,600
2014/04/14 911 924 909 912 24,500
2014/04/11 904 924 902 914 36,000
2014/04/10 911 930 911 917 35,400
2014/04/09 910 916 900 908 52,000
2014/04/08 931 932 910 911 53,900
2014/04/07 937 945 933 935 37,600
2014/04/04 944 953 937 939 33,500
2014/04/03 960 960 942 951 51,400
2014/04/02 950 963 948 948 58,100
2014/04/01 933 950 933 950 55,100
2014/03/31 932 942 917 941 51,400
2014/03/28 919 930 914 927 67,700
2014/03/27 920 928 908 919 76,400
2014/03/26 925 938 919 930 87,700
2014/03/25 918 931 915 919 81,900
2014/03/24 880 912 880 895 69,200
2014/03/20 884 887 865 866 85,100
2014/03/19 898 900 884 884 49,600
2014/03/18 899 905 889 891 66,700
2014/03/17 909 911 890 891 32,200
2014/03/14 910 924 903 904 125,100
2014/03/13 940 947 936 938 32,700
2014/03/12 957 959 946 947 23,400
2014/03/11 959 971 953 959 29,300
2014/03/10 969 971 956 965 23,200
2014/03/07 964 973 951 964 38,100
2014/03/06 959 965 942 958 40,600
2014/03/05 964 965 950 954 24,700
2014/03/04 950 963 940 960 55,000
2014/03/03 962 963 937 959 92,700
2014/02/28 908 937 908 932 60,900
2014/02/27 900 915 895 908 16,200
2014/02/26 914 920 904 906 18,900
2014/02/25 910 926 908 924 23,400
2014/02/24 905 914 896 911 28,300
2014/02/21 897 918 894 916 51,200
2014/02/20 863 898 863 895 65,200
2014/02/19 886 886 877 878 16,000
2014/02/18 854 890 853 887 34,400
2014/02/17 852 865 837 864 18,200
2014/02/14 856 869 852 856 38,100
2014/02/13 866 873 858 863 42,300
2014/02/12 852 869 852 862 20,500
2014/02/10 853 857 843 848 19,600
2014/02/07 833 852 833 841 58,500
2014/02/06 854 854 834 844 48,200
2014/02/05 854 865 842 854 54,800
2014/02/04 850 858 836 840 92,900
2014/02/03 882 912 882 893 48,800
2014/01/31 900 914 871 908 55,200
2014/01/30 871 896 866 880 42,100
2014/01/29 860 897 860 897 41,200
2014/01/28 878 879 858 858 36,700
2014/01/27 877 884 863 863 38,400
2014/01/24 903 914 898 898 36,700
2014/01/23 926 947 926 926 44,500
2014/01/22 932 940 921 936 29,800
2014/01/21 932 940 932 933 13,000
2014/01/20 930 944 915 942 48,800
2014/01/17 908 925 891 922 52,900
2014/01/16 892 897 884 893 38,500
2014/01/15 889 893 883 891 29,300
2014/01/14 885 886 871 884 48,300
2014/01/10 886 890 850 888 42,900
2014/01/09 900 902 880 890 44,500
2014/01/08 881 893 876 892 31,600
2014/01/07 875 880 871 876 14,800
2014/01/06 880 889 874 882 26,000

このページの先頭へ