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
2017/12/29 2,135 2,147 2,120 2,123 18,300
2017/12/28 2,150 2,181 2,141 2,145 29,600
2017/12/27 2,101 2,145 2,101 2,145 41,100
2017/12/26 2,100 2,129 2,094 2,102 24,700
2017/12/25 2,097 2,137 2,090 2,109 11,000
2017/12/22 2,125 2,147 2,090 2,097 34,400
2017/12/21 2,134 2,147 2,105 2,121 28,500
2017/12/20 2,061 2,164 2,061 2,123 126,800
2017/12/19 2,092 2,092 2,000 2,061 98,500
2017/12/18 1,960 2,104 1,960 2,093 186,400
2017/12/15 1,957 1,957 1,938 1,946 42,900
2017/12/14 1,941 1,969 1,941 1,966 29,900
2017/12/13 1,956 1,960 1,943 1,951 29,300
2017/12/12 1,958 1,988 1,955 1,957 46,300
2017/12/11 1,977 1,977 1,947 1,958 73,200
2017/12/08 1,950 2,005 1,949 1,982 79,000
2017/12/07 1,931 1,970 1,925 1,970 49,400
2017/12/06 1,928 1,938 1,921 1,923 64,600
2017/12/05 1,960 1,972 1,928 1,947 43,600
2017/12/04 1,962 2,027 1,958 1,960 79,200
2017/12/01 1,970 1,977 1,944 1,962 49,900
2017/11/30 1,990 1,990 1,959 1,972 46,500
2017/11/29 2,000 2,020 1,990 1,990 46,000
2017/11/28 1,998 2,029 1,990 2,000 46,500
2017/11/27 2,019 2,028 1,997 1,998 76,900
2017/11/24 2,029 2,029 2,009 2,022 41,100
2017/11/22 2,048 2,060 2,028 2,029 41,300
2017/11/21 2,051 2,059 2,043 2,048 32,600
2017/11/20 2,035 2,062 2,025 2,056 55,100
2017/11/17 2,035 2,065 2,028 2,034 54,200
2017/11/16 1,980 2,047 1,980 2,034 41,800
2017/11/15 2,046 2,047 1,986 1,991 84,200
2017/11/14 2,021 2,067 2,017 2,050 48,100
2017/11/13 2,025 2,040 2,010 2,028 26,900
2017/11/10 2,039 2,066 2,021 2,031 62,200
2017/11/09 2,046 2,114 2,021 2,039 105,700
2017/11/08 2,022 2,040 2,016 2,040 52,000
2017/11/07 2,031 2,053 2,031 2,037 44,300
2017/11/06 2,082 2,099 2,034 2,044 80,500
2017/11/02 1,995 2,089 1,995 2,082 192,900
2017/11/01 2,039 2,039 1,964 1,995 202,200
2017/10/31 2,080 2,116 2,058 2,098 70,300
2017/10/30 2,100 2,127 2,083 2,083 79,700
2017/10/27 2,075 2,097 2,063 2,092 62,600
2017/10/26 2,006 2,083 2,005 2,076 68,500
2017/10/25 2,022 2,048 2,022 2,029 71,900
2017/10/24 2,006 2,026 1,995 2,022 59,200
2017/10/23 2,019 2,027 2,005 2,021 39,900
2017/10/20 1,990 2,016 1,976 2,012 48,300
2017/10/19 2,003 2,018 1,998 2,001 58,500
2017/10/18 2,019 2,026 2,009 2,020 49,600
2017/10/17 2,040 2,040 2,008 2,021 43,300
2017/10/16 2,089 2,092 2,035 2,042 66,400
2017/10/13 2,064 2,100 2,063 2,089 73,800
2017/10/12 2,032 2,071 2,032 2,062 95,400
2017/10/11 2,038 2,050 2,018 2,027 70,300
2017/10/10 2,040 2,077 2,036 2,038 110,800
2017/10/06 2,030 2,047 2,025 2,034 34,700
2017/10/05 2,076 2,078 2,022 2,026 56,700
2017/10/04 2,099 2,099 2,066 2,076 52,500
2017/10/03 2,061 2,097 2,061 2,083 122,000
2017/10/02 1,995 2,072 1,995 2,057 114,200
2017/09/29 1,990 1,998 1,970 1,995 43,600
2017/09/28 1,955 1,984 1,946 1,983 70,000
2017/09/27 1,920 1,958 1,900 1,957 45,600
2017/09/26 1,914 1,943 1,906 1,943 57,900
2017/09/25 1,906 1,926 1,901 1,914 59,100
2017/09/22 1,888 1,914 1,888 1,897 47,300
2017/09/21 1,902 1,916 1,874 1,887 70,000
2017/09/20 1,901 1,919 1,885 1,894 79,300
2017/09/19 1,943 1,943 1,883 1,893 98,600
2017/09/15 1,913 1,945 1,913 1,943 80,700
2017/09/14 1,899 1,930 1,893 1,922 103,900
2017/09/13 1,872 1,913 1,861 1,908 43,200
2017/09/12 1,880 1,929 1,857 1,873 152,500
2017/09/11 1,859 1,876 1,844 1,858 47,200
2017/09/08 1,807 1,860 1,805 1,836 66,800
2017/09/07 1,839 1,858 1,829 1,843 55,300
2017/09/06 1,808 1,846 1,808 1,834 57,500
2017/09/05 1,876 1,876 1,832 1,836 48,900
2017/09/04 1,958 1,958 1,876 1,881 65,000
2017/09/01 1,915 1,959 1,915 1,958 105,600
2017/08/31 1,905 1,939 1,873 1,889 94,800
2017/08/30 1,867 1,885 1,838 1,882 87,300
2017/08/29 1,873 1,887 1,857 1,867 67,300
2017/08/28 1,830 1,887 1,829 1,884 95,700
2017/08/25 1,820 1,839 1,812 1,832 109,600
2017/08/24 1,868 1,868 1,829 1,830 55,000
2017/08/23 1,870 1,885 1,843 1,868 92,200
2017/08/22 1,848 1,873 1,828 1,859 78,700
2017/08/21 1,777 1,863 1,777 1,859 57,700
2017/08/18 1,760 1,783 1,753 1,777 31,500
2017/08/17 1,782 1,798 1,777 1,786 31,700
2017/08/16 1,784 1,791 1,768 1,783 54,400
2017/08/15 1,749 1,818 1,745 1,784 66,500
2017/08/14 1,750 1,767 1,741 1,749 50,000
2017/08/10 1,830 1,830 1,762 1,775 83,800
2017/08/09 1,817 1,835 1,800 1,817 62,500
2017/08/08 1,840 1,857 1,822 1,838 63,700
2017/08/07 1,770 1,859 1,764 1,840 122,100
2017/08/04 1,694 1,795 1,694 1,795 115,900
2017/08/03 1,680 1,717 1,680 1,700 143,900
2017/08/02 1,656 1,675 1,640 1,658 220,200
2017/08/01 1,640 1,657 1,601 1,656 256,300
2017/07/31 1,449 1,451 1,434 1,440 26,800
2017/07/28 1,450 1,460 1,447 1,460 33,000
2017/07/27 1,451 1,458 1,443 1,450 46,500
2017/07/26 1,448 1,459 1,440 1,451 35,600
2017/07/25 1,455 1,461 1,445 1,448 16,400
2017/07/24 1,418 1,466 1,418 1,461 41,500
2017/07/21 1,405 1,423 1,400 1,418 15,700
2017/07/20 1,394 1,409 1,394 1,405 8,400
2017/07/19 1,384 1,408 1,381 1,394 15,100
2017/07/18 1,386 1,395 1,377 1,392 18,900
2017/07/14 1,398 1,405 1,395 1,397 10,400
2017/07/13 1,389 1,400 1,380 1,397 17,200
2017/07/12 1,400 1,406 1,384 1,386 38,500
2017/07/11 1,384 1,411 1,384 1,403 20,700
2017/07/10 1,388 1,396 1,385 1,386 14,800
2017/07/07 1,388 1,407 1,374 1,374 19,500
2017/07/06 1,409 1,418 1,400 1,402 29,100
2017/07/05 1,420 1,426 1,401 1,408 30,200
2017/07/04 1,430 1,438 1,417 1,420 51,600
2017/07/03 1,429 1,443 1,424 1,426 22,700
2017/06/30 1,430 1,439 1,400 1,429 34,400
2017/06/29 1,425 1,458 1,421 1,441 84,200
2017/06/28 1,419 1,425 1,412 1,413 13,000
2017/06/27 1,414 1,425 1,412 1,420 27,400
2017/06/26 1,414 1,417 1,411 1,414 13,800
2017/06/23 1,405 1,413 1,403 1,407 19,000
2017/06/22 1,401 1,412 1,399 1,403 18,200
2017/06/21 1,400 1,409 1,399 1,401 19,800
2017/06/20 1,390 1,402 1,387 1,397 31,400
2017/06/19 1,354 1,385 1,352 1,384 16,400
2017/06/16 1,366 1,373 1,352 1,354 60,200
2017/06/15 1,367 1,375 1,363 1,366 19,800
2017/06/14 1,376 1,376 1,367 1,367 16,600
2017/06/13 1,368 1,377 1,368 1,369 28,000
2017/06/12 1,361 1,379 1,361 1,374 34,100
2017/06/09 1,356 1,366 1,352 1,362 29,500
2017/06/08 1,356 1,370 1,356 1,363 43,900
2017/06/07 1,359 1,368 1,322 1,364 24,800
2017/06/06 1,369 1,370 1,351 1,361 31,400
2017/06/05 1,362 1,372 1,350 1,358 33,800
2017/06/02 1,323 1,362 1,318 1,358 41,300
2017/06/01 1,318 1,325 1,312 1,322 21,600
2017/05/31 1,298 1,319 1,297 1,308 25,200
2017/05/30 1,300 1,309 1,290 1,308 11,600
2017/05/29 1,286 1,300 1,281 1,296 13,300
2017/05/26 1,311 1,311 1,288 1,288 12,400
2017/05/25 1,314 1,317 1,302 1,312 18,900
2017/05/24 1,317 1,317 1,309 1,313 15,900
2017/05/23 1,315 1,315 1,309 1,312 14,300
2017/05/22 1,316 1,319 1,309 1,315 18,200
2017/05/19 1,308 1,312 1,301 1,311 22,200
2017/05/18 1,319 1,319 1,306 1,308 26,600
2017/05/17 1,340 1,348 1,333 1,336 33,600
2017/05/16 1,361 1,361 1,345 1,351 90,700
2017/05/15 1,341 1,355 1,337 1,347 23,400
2017/05/12 1,340 1,355 1,332 1,355 30,200
2017/05/11 1,348 1,354 1,340 1,348 19,200
2017/05/10 1,348 1,352 1,341 1,348 25,700
2017/05/09 1,337 1,348 1,327 1,348 47,200
2017/05/08 1,320 1,341 1,320 1,335 56,700
2017/05/02 1,306 1,316 1,305 1,310 35,400
2017/05/01 1,299 1,315 1,260 1,306 28,300
2017/04/28 1,310 1,310 1,302 1,304 33,100
2017/04/27 1,292 1,308 1,285 1,308 35,900
2017/04/26 1,285 1,292 1,283 1,289 12,500
2017/04/25 1,280 1,280 1,266 1,276 21,700
2017/04/24 1,270 1,287 1,251 1,263 22,100
2017/04/21 1,233 1,252 1,231 1,251 14,500
2017/04/20 1,239 1,243 1,233 1,233 18,800
2017/04/19 1,241 1,245 1,229 1,235 21,700
2017/04/18 1,239 1,255 1,230 1,238 12,900
2017/04/17 1,223 1,236 1,218 1,235 12,600
2017/04/14 1,220 1,226 1,218 1,223 14,500
2017/04/13 1,225 1,229 1,212 1,224 24,500
2017/04/12 1,228 1,228 1,208 1,225 18,300
2017/04/11 1,230 1,243 1,220 1,229 14,900
2017/04/10 1,225 1,252 1,225 1,233 20,100
2017/04/07 1,215 1,239 1,215 1,228 40,500
2017/04/06 1,220 1,225 1,199 1,210 39,800
2017/04/05 1,230 1,236 1,220 1,220 14,000
2017/04/04 1,235 1,242 1,219 1,230 18,700
2017/04/03 1,230 1,247 1,228 1,238 24,600
2017/03/31 1,244 1,250 1,214 1,215 37,300
2017/03/30 1,259 1,282 1,238 1,241 60,100
2017/03/29 1,286 1,286 1,262 1,269 14,400
2017/03/28 1,275 1,291 1,274 1,291 32,600
2017/03/27 1,271 1,271 1,255 1,256 44,200
2017/03/24 1,286 1,301 1,277 1,281 35,100
2017/03/23 1,282 1,303 1,282 1,289 25,800
2017/03/22 1,283 1,297 1,280 1,280 23,800
2017/03/21 1,294 1,318 1,294 1,308 33,500
2017/03/17 1,297 1,311 1,286 1,311 48,800
2017/03/16 1,285 1,298 1,285 1,297 24,700
2017/03/15 1,300 1,301 1,289 1,294 16,100
2017/03/14 1,313 1,318 1,306 1,308 19,900
2017/03/13 1,319 1,320 1,310 1,313 20,800
2017/03/10 1,307 1,324 1,303 1,319 78,000
2017/03/09 1,300 1,303 1,290 1,301 39,500
2017/03/08 1,290 1,293 1,288 1,290 22,700
2017/03/07 1,278 1,295 1,278 1,290 19,700
2017/03/06 1,288 1,288 1,279 1,284 28,500
2017/03/03 1,292 1,300 1,283 1,296 52,400
2017/03/02 1,299 1,300 1,281 1,292 76,500
2017/03/01 1,297 1,311 1,291 1,301 46,200
2017/02/28 1,322 1,322 1,296 1,297 78,000
2017/02/27 1,316 1,324 1,307 1,310 91,900
2017/02/24 1,320 1,323 1,316 1,319 70,200
2017/02/23 1,322 1,340 1,315 1,317 92,600
2017/02/22 1,341 1,345 1,321 1,324 74,500
2017/02/21 1,350 1,350 1,335 1,341 46,800
2017/02/20 1,324 1,350 1,319 1,350 25,000
2017/02/17 1,319 1,332 1,319 1,324 85,700
2017/02/16 1,320 1,326 1,318 1,319 86,100
2017/02/15 1,319 1,326 1,305 1,316 119,400
2017/02/14 1,315 1,327 1,305 1,305 119,300
2017/02/13 1,319 1,319 1,304 1,313 69,700
2017/02/10 1,283 1,322 1,280 1,319 62,200
2017/02/09 1,275 1,284 1,267 1,277 52,600
2017/02/08 1,263 1,279 1,262 1,275 33,100
2017/02/07 1,227 1,270 1,227 1,263 45,700
2017/02/06 1,219 1,229 1,214 1,227 30,600
2017/02/03 1,217 1,223 1,204 1,210 37,300
2017/02/02 1,210 1,222 1,196 1,217 58,700
2017/02/01 1,215 1,224 1,193 1,216 86,600
2017/01/31 1,221 1,222 1,183 1,201 59,500
2017/01/30 1,225 1,240 1,210 1,236 32,300
2017/01/27 1,240 1,248 1,231 1,238 17,600
2017/01/26 1,245 1,245 1,230 1,235 28,500
2017/01/25 1,245 1,245 1,221 1,231 25,800
2017/01/24 1,230 1,242 1,202 1,242 24,100
2017/01/23 1,226 1,237 1,209 1,231 20,800
2017/01/20 1,222 1,246 1,222 1,240 42,000
2017/01/19 1,228 1,235 1,222 1,231 17,400
2017/01/18 1,221 1,232 1,196 1,228 45,700
2017/01/17 1,228 1,228 1,207 1,221 29,100
2017/01/16 1,233 1,237 1,216 1,228 12,900
2017/01/13 1,230 1,250 1,212 1,240 57,000
2017/01/12 1,270 1,285 1,208 1,240 148,200
2017/01/11 1,272 1,279 1,249 1,278 25,700
2017/01/10 1,290 1,294 1,271 1,282 22,900
2017/01/06 1,285 1,298 1,279 1,290 33,700
2017/01/05 1,274 1,294 1,270 1,285 34,400
2017/01/04 1,246 1,279 1,236 1,274 47,400

このページの先頭へ