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
2016/12/30 1,229 1,245 1,212 1,241 19,500
2016/12/29 1,237 1,237 1,213 1,233 50,000
2016/12/28 1,218 1,252 1,209 1,246 35,600
2016/12/27 1,214 1,225 1,205 1,221 24,100
2016/12/26 1,224 1,226 1,215 1,219 34,900
2016/12/22 1,221 1,227 1,212 1,223 26,900
2016/12/21 1,227 1,233 1,216 1,220 24,700
2016/12/20 1,232 1,232 1,212 1,228 23,800
2016/12/19 1,234 1,236 1,225 1,232 18,300
2016/12/16 1,229 1,240 1,226 1,231 48,200
2016/12/15 1,230 1,247 1,220 1,236 39,500
2016/12/14 1,222 1,235 1,221 1,230 39,000
2016/12/13 1,220 1,227 1,207 1,226 31,300
2016/12/12 1,224 1,228 1,212 1,220 20,300
2016/12/09 1,206 1,224 1,206 1,223 56,700
2016/12/08 1,229 1,229 1,218 1,225 42,000
2016/12/07 1,211 1,226 1,208 1,218 41,700
2016/12/06 1,209 1,217 1,200 1,208 38,200
2016/12/05 1,200 1,214 1,194 1,209 24,800
2016/12/02 1,214 1,230 1,210 1,212 13,200
2016/12/01 1,231 1,237 1,217 1,225 23,800
2016/11/30 1,213 1,224 1,209 1,212 36,800
2016/11/29 1,195 1,227 1,195 1,219 50,800
2016/11/28 1,201 1,236 1,176 1,201 38,600
2016/11/25 1,180 1,222 1,178 1,200 55,000
2016/11/24 1,162 1,173 1,159 1,170 21,800
2016/11/22 1,155 1,167 1,150 1,162 17,500
2016/11/21 1,154 1,158 1,149 1,154 14,400
2016/11/18 1,144 1,149 1,140 1,145 18,100
2016/11/17 1,130 1,141 1,124 1,137 10,100
2016/11/16 1,138 1,147 1,125 1,146 19,900
2016/11/15 1,151 1,154 1,130 1,135 17,000
2016/11/14 1,138 1,155 1,129 1,155 17,900
2016/11/11 1,155 1,156 1,125 1,131 32,100
2016/11/10 1,114 1,147 1,113 1,142 36,300
2016/11/09 1,168 1,169 1,090 1,092 45,700
2016/11/08 1,156 1,160 1,144 1,156 20,100
2016/11/07 1,169 1,175 1,147 1,149 15,000
2016/11/04 1,138 1,158 1,125 1,157 22,200
2016/11/02 1,161 1,161 1,146 1,152 23,100
2016/11/01 1,185 1,185 1,157 1,183 29,000
2016/10/31 1,145 1,188 1,129 1,185 44,400
2016/10/28 1,100 1,147 1,091 1,147 109,300
2016/10/27 1,065 1,088 1,061 1,088 23,100
2016/10/26 1,070 1,070 1,059 1,065 17,100
2016/10/25 1,060 1,071 1,056 1,070 16,900
2016/10/24 1,067 1,067 1,056 1,064 7,400
2016/10/21 1,074 1,074 1,035 1,067 15,500
2016/10/20 1,063 1,071 1,060 1,071 11,800
2016/10/19 1,081 1,083 1,023 1,072 14,300
2016/10/18 1,066 1,081 1,053 1,081 20,000
2016/10/17 1,063 1,072 1,052 1,065 7,700
2016/10/14 1,056 1,064 1,055 1,063 9,800
2016/10/13 1,065 1,074 1,052 1,060 8,800
2016/10/12 1,074 1,077 1,058 1,063 22,700
2016/10/11 1,088 1,093 1,058 1,074 15,700
2016/10/07 1,077 1,093 1,077 1,088 7,900
2016/10/06 1,100 1,100 1,084 1,088 15,600
2016/10/05 1,093 1,095 1,081 1,093 15,100
2016/10/04 1,092 1,092 1,068 1,083 16,800
2016/10/03 1,086 1,095 1,075 1,087 7,800
2016/09/30 1,080 1,085 1,061 1,076 20,100
2016/09/29 1,078 1,095 1,067 1,094 12,400
2016/09/28 1,069 1,081 1,064 1,078 18,300
2016/09/27 1,051 1,088 1,033 1,088 39,900
2016/09/26 1,066 1,068 1,052 1,056 14,900
2016/09/23 1,058 1,066 1,049 1,063 25,600
2016/09/21 1,022 1,053 1,021 1,046 21,300
2016/09/20 1,012 1,036 1,012 1,022 14,600
2016/09/16 1,011 1,023 1,009 1,018 20,000
2016/09/15 1,006 1,034 1,006 1,011 9,700
2016/09/14 1,010 1,022 1,010 1,016 12,000
2016/09/13 1,033 1,033 1,016 1,019 13,000
2016/09/12 1,021 1,029 1,020 1,025 7,500
2016/09/09 1,040 1,047 1,025 1,030 25,300
2016/09/08 1,039 1,061 1,033 1,051 10,900
2016/09/07 1,027 1,040 1,024 1,037 12,900
2016/09/06 1,027 1,036 1,027 1,031 10,300
2016/09/05 1,037 1,048 1,027 1,035 7,200
2016/09/02 1,036 1,041 1,019 1,030 8,500
2016/09/01 1,031 1,038 1,018 1,034 7,400
2016/08/31 1,023 1,036 1,020 1,034 9,000
2016/08/30 1,036 1,043 1,021 1,023 8,000
2016/08/29 1,041 1,050 1,036 1,041 9,900
2016/08/26 1,022 1,030 1,016 1,017 9,600
2016/08/25 1,029 1,029 1,023 1,026 6,500
2016/08/24 1,022 1,041 1,022 1,026 4,500
2016/08/23 1,033 1,041 1,014 1,017 21,200
2016/08/22 1,018 1,038 1,016 1,025 8,700
2016/08/19 1,025 1,033 1,017 1,018 9,900
2016/08/18 1,017 1,031 1,011 1,021 16,500
2016/08/17 1,019 1,029 1,011 1,019 21,000
2016/08/16 1,047 1,061 1,022 1,023 16,300
2016/08/15 1,042 1,060 1,042 1,047 4,100
2016/08/12 1,051 1,062 1,042 1,047 11,000
2016/08/10 1,045 1,061 1,037 1,043 11,300
2016/08/09 1,048 1,060 1,040 1,049 5,300
2016/08/08 1,049 1,051 1,035 1,051 9,300
2016/08/05 1,035 1,040 1,031 1,036 5,600
2016/08/04 1,025 1,034 1,014 1,032 20,800
2016/08/03 1,020 1,025 1,014 1,019 17,800
2016/08/02 1,022 1,040 1,018 1,024 19,900
2016/08/01 984 1,045 984 1,026 19,900
2016/07/29 1,059 1,063 1,012 1,053 16,600
2016/07/28 1,067 1,067 1,050 1,059 10,700
2016/07/27 1,075 1,075 1,067 1,074 25,400
2016/07/26 1,074 1,075 1,065 1,070 13,200
2016/07/25 1,086 1,086 1,068 1,076 13,000
2016/07/22 1,066 1,072 1,061 1,070 4,700
2016/07/21 1,088 1,088 1,061 1,067 9,500
2016/07/20 1,055 1,079 1,047 1,076 10,500
2016/07/19 1,042 1,062 1,042 1,062 8,400
2016/07/15 1,058 1,062 1,044 1,053 13,700
2016/07/14 1,045 1,056 1,030 1,043 16,500
2016/07/13 1,049 1,049 1,033 1,040 14,500
2016/07/12 1,005 1,037 989 1,025 40,400
2016/07/11 961 1,002 961 990 33,800
2016/07/08 981 988 956 959 18,600
2016/07/07 966 976 965 966 12,900
2016/07/06 980 983 962 973 17,800
2016/07/05 980 990 969 982 12,400
2016/07/04 968 985 967 978 7,300
2016/07/01 973 985 970 977 13,900
2016/06/30 972 992 964 972 14,800
2016/06/29 961 976 961 972 9,500
2016/06/28 935 966 925 960 16,400
2016/06/27 950 953 934 945 16,100
2016/06/24 998 1,020 923 923 27,600
2016/06/23 984 1,008 984 1,006 13,300
2016/06/22 1,021 1,021 982 994 39,900
2016/06/21 993 1,023 992 1,021 23,100
2016/06/20 997 1,018 997 1,010 21,000
2016/06/17 1,022 1,022 982 982 34,300
2016/06/16 1,015 1,021 982 1,001 31,300
2016/06/15 1,023 1,034 1,002 1,004 30,700
2016/06/14 1,004 1,039 984 1,023 54,200
2016/06/13 1,031 1,033 987 989 29,300
2016/06/10 1,041 1,056 1,038 1,050 40,700
2016/06/09 1,034 1,049 1,028 1,041 12,400
2016/06/08 1,031 1,050 1,018 1,044 17,400
2016/06/07 1,021 1,034 1,021 1,032 11,600
2016/06/06 1,023 1,040 1,007 1,021 22,500
2016/06/03 1,056 1,060 1,044 1,051 12,900
2016/06/02 1,048 1,059 1,048 1,056 14,000
2016/06/01 1,058 1,082 1,058 1,076 5,000
2016/05/31 1,069 1,077 1,042 1,077 13,500
2016/05/30 1,070 1,075 1,060 1,069 8,200
2016/05/27 1,066 1,066 1,030 1,057 15,200
2016/05/26 1,073 1,073 1,046 1,060 15,200
2016/05/25 1,071 1,074 1,063 1,065 9,100
2016/05/24 1,059 1,065 1,056 1,057 5,700
2016/05/23 1,063 1,067 1,045 1,063 13,200
2016/05/20 1,030 1,081 1,030 1,071 25,300
2016/05/19 1,049 1,063 1,029 1,040 12,700
2016/05/18 1,068 1,083 1,033 1,038 25,800
2016/05/17 1,158 1,158 1,053 1,060 41,700
2016/05/16 1,044 1,091 1,043 1,068 23,800
2016/05/13 1,080 1,085 1,029 1,074 33,500
2016/05/12 1,092 1,107 1,071 1,091 26,900
2016/05/11 1,104 1,390 1,080 1,116 207,200
2016/05/10 1,051 1,102 1,042 1,090 19,300
2016/05/09 1,068 1,074 1,045 1,052 7,800
2016/05/06 1,023 1,062 999 1,049 36,400
2016/05/02 1,036 1,054 1,030 1,035 21,700
2016/04/28 1,125 1,145 1,067 1,080 22,200
2016/04/27 1,125 1,125 1,094 1,108 16,200
2016/04/26 1,125 1,150 1,117 1,126 9,600
2016/04/25 1,142 1,145 1,121 1,127 7,100
2016/04/22 1,122 1,149 1,104 1,136 16,400
2016/04/21 1,131 1,131 1,101 1,129 19,400
2016/04/20 1,106 1,117 1,088 1,092 12,100
2016/04/19 1,087 1,104 1,087 1,096 9,700
2016/04/18 1,040 1,083 1,038 1,059 14,900
2016/04/15 1,123 1,130 1,068 1,072 25,900
2016/04/14 1,100 1,125 1,091 1,123 26,900
2016/04/13 1,061 1,082 1,050 1,080 12,900
2016/04/12 1,034 1,076 1,029 1,047 23,200
2016/04/11 1,050 1,050 1,009 1,032 15,400
2016/04/08 1,039 1,071 1,020 1,050 22,000
2016/04/07 1,043 1,062 1,037 1,049 14,400
2016/04/06 1,044 1,076 1,036 1,050 22,000
2016/04/05 1,082 1,095 1,041 1,045 24,000
2016/04/04 1,061 1,102 1,061 1,092 16,000
2016/04/01 1,080 1,088 1,039 1,061 38,900
2016/03/31 1,115 1,148 1,081 1,085 14,200
2016/03/30 1,144 1,152 1,125 1,126 11,600
2016/03/29 1,148 1,155 1,122 1,145 14,000
2016/03/28 1,165 1,165 1,127 1,157 25,500
2016/03/25 1,145 1,169 1,134 1,151 14,000
2016/03/24 1,162 1,167 1,140 1,140 19,600
2016/03/23 1,188 1,197 1,166 1,172 13,100
2016/03/22 1,172 1,198 1,159 1,184 30,600
2016/03/18 1,156 1,168 1,108 1,146 38,200
2016/03/17 1,170 1,198 1,151 1,165 21,200
2016/03/16 1,161 1,207 1,161 1,167 11,900
2016/03/15 1,173 1,226 1,159 1,170 23,200
2016/03/14 1,155 1,210 1,140 1,175 30,100
2016/03/11 1,129 1,169 1,116 1,146 37,300
2016/03/10 1,119 1,147 1,118 1,135 16,400
2016/03/09 1,082 1,169 1,080 1,101 16,200
2016/03/08 1,088 1,140 1,070 1,092 22,100
2016/03/07 1,108 1,153 1,085 1,091 25,000
2016/03/04 1,107 1,117 1,080 1,104 19,300
2016/03/03 1,095 1,123 1,090 1,107 14,900
2016/03/02 1,084 1,118 1,084 1,097 13,900
2016/03/01 1,055 1,080 1,037 1,059 16,600
2016/02/29 1,081 1,087 1,058 1,059 25,000
2016/02/26 1,050 1,076 1,050 1,065 18,300
2016/02/25 1,011 1,054 1,011 1,039 18,700
2016/02/24 1,011 1,022 1,002 1,005 23,300
2016/02/23 1,028 1,045 1,005 1,017 17,100
2016/02/22 1,053 1,053 1,014 1,030 17,400
2016/02/19 1,045 1,057 1,021 1,032 14,300
2016/02/18 1,044 1,087 1,031 1,064 28,800
2016/02/17 1,056 1,086 1,005 1,016 30,100
2016/02/16 1,046 1,085 1,046 1,057 33,300
2016/02/15 1,019 1,055 1,019 1,047 14,800
2016/02/12 1,019 1,046 980 981 35,100
2016/02/10 1,063 1,081 1,040 1,048 22,400
2016/02/09 1,099 1,110 1,060 1,063 21,400
2016/02/08 1,126 1,147 1,110 1,139 17,700
2016/02/05 1,112 1,163 1,112 1,150 22,100
2016/02/04 1,139 1,145 1,125 1,128 10,300
2016/02/03 1,177 1,189 1,141 1,159 23,400
2016/02/02 1,185 1,193 1,173 1,185 25,400
2016/02/01 1,182 1,215 1,182 1,202 30,700
2016/01/29 1,196 1,226 1,193 1,218 32,200
2016/01/28 1,204 1,215 1,191 1,196 25,200
2016/01/27 1,191 1,204 1,191 1,199 16,100
2016/01/26 1,178 1,193 1,171 1,177 15,300
2016/01/25 1,225 1,226 1,200 1,204 24,400
2016/01/22 1,180 1,201 1,180 1,200 35,600
2016/01/21 1,184 1,198 1,159 1,159 38,700
2016/01/20 1,207 1,207 1,184 1,184 24,200
2016/01/19 1,216 1,225 1,203 1,207 28,300
2016/01/18 1,219 1,223 1,207 1,216 31,100
2016/01/15 1,249 1,264 1,233 1,237 93,900
2016/01/14 1,226 1,270 1,226 1,238 72,200
2016/01/13 1,232 1,245 1,232 1,241 13,700
2016/01/12 1,233 1,254 1,222 1,229 32,800
2016/01/08 1,257 1,266 1,244 1,246 34,400
2016/01/07 1,274 1,279 1,256 1,268 21,700
2016/01/06 1,302 1,302 1,276 1,280 18,100
2016/01/05 1,284 1,297 1,272 1,287 14,300
2016/01/04 1,301 1,306 1,282 1,284 28,100

このページの先頭へ