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
2019/12/30 895 898 882 887 27,400
2019/12/27 900 903 892 895 22,900
2019/12/26 882 896 882 895 35,000
2019/12/25 897 897 880 880 22,200
2019/12/24 885 905 884 889 55,700
2019/12/23 895 895 876 880 36,500
2019/12/20 882 901 875 897 103,300
2019/12/19 881 884 874 879 29,200
2019/12/18 894 894 880 884 33,200
2019/12/17 899 899 887 894 41,800
2019/12/16 904 905 886 886 48,600
2019/12/13 900 906 890 898 74,800
2019/12/12 888 894 883 889 34,000
2019/12/11 897 899 881 881 39,200
2019/12/10 900 901 895 895 26,800
2019/12/09 903 903 896 900 27,200
2019/12/06 901 901 893 899 30,000
2019/12/05 901 903 893 893 34,000
2019/12/04 891 896 884 896 31,600
2019/12/03 886 898 880 891 47,900
2019/12/02 891 905 891 900 65,600
2019/11/29 899 901 883 883 47,000
2019/11/28 901 902 893 896 66,400
2019/11/27 899 902 892 900 66,700
2019/11/26 885 899 883 893 92,500
2019/11/25 887 887 878 880 41,400
2019/11/22 886 889 873 876 63,400
2019/11/21 884 889 868 879 91,700
2019/11/20 884 892 878 882 50,300
2019/11/19 895 896 891 891 17,600
2019/11/18 898 900 891 899 36,300
2019/11/15 894 905 881 898 92,000
2019/11/14 891 898 875 880 61,100
2019/11/13 905 909 886 889 48,800
2019/11/12 904 905 895 901 82,200
2019/11/11 907 907 890 901 110,400
2019/11/08 924 924 898 901 138,100
2019/11/07 919 919 907 911 45,400
2019/11/06 930 930 907 913 83,800
2019/11/05 927 936 917 922 88,900
2019/11/01 916 930 897 912 119,900
2019/10/31 933 943 913 931 87,300
2019/10/30 926 944 924 936 427,400
2019/10/29 940 940 926 935 127,700
2019/10/28 928 934 915 926 111,400
2019/10/25 943 943 916 928 138,000
2019/10/24 945 949 923 935 215,600
2019/10/23 937 943 926 940 123,100
2019/10/21 926 933 923 929 53,000
2019/10/18 935 942 909 919 189,700
2019/10/17 924 928 907 920 120,400
2019/10/16 915 928 912 925 146,500
2019/10/15 935 935 909 913 178,200
2019/10/11 929 930 918 927 103,100
2019/10/10 927 928 913 927 49,000
2019/10/09 911 927 902 926 74,000
2019/10/08 923 923 901 914 137,800
2019/10/07 923 929 913 916 60,700
2019/10/04 921 928 908 922 97,400
2019/10/03 920 928 911 924 110,900
2019/10/02 924 938 922 935 56,800
2019/10/01 932 940 923 926 94,700
2019/09/30 900 932 882 929 109,800
2019/09/27 948 950 886 901 113,800
2019/09/27 1 -> 2.00 分割
2019/09/26 1,879 1,890 1,849 1,863 61,900
2019/09/25 1,893 1,908 1,866 1,874 59,700
2019/09/24 1,879 1,891 1,869 1,886 46,700
2019/09/20 1,885 1,885 1,872 1,876 79,200
2019/09/19 1,885 1,891 1,852 1,880 67,500
2019/09/18 1,890 1,890 1,866 1,881 43,700
2019/09/17 1,875 1,892 1,873 1,887 37,800
2019/09/13 1,858 1,876 1,848 1,874 70,800
2019/09/12 1,858 1,869 1,844 1,853 43,300
2019/09/11 1,862 1,867 1,836 1,851 58,200
2019/09/10 1,858 1,864 1,841 1,864 32,700
2019/09/09 1,874 1,874 1,832 1,859 30,900
2019/09/06 1,889 1,894 1,871 1,874 34,500
2019/09/05 1,863 1,899 1,863 1,889 50,100
2019/09/04 1,853 1,859 1,837 1,842 31,700
2019/09/03 1,842 1,857 1,832 1,853 25,900
2019/09/02 1,851 1,866 1,836 1,842 49,000
2019/08/30 1,869 1,895 1,867 1,877 56,600
2019/08/29 1,856 1,864 1,843 1,862 32,500
2019/08/28 1,865 1,872 1,856 1,860 25,900
2019/08/27 1,875 1,875 1,862 1,865 28,100
2019/08/26 1,860 1,880 1,860 1,868 156,600
2019/08/23 1,920 1,929 1,908 1,919 47,400
2019/08/22 1,912 1,923 1,893 1,920 37,200
2019/08/21 1,902 1,904 1,888 1,897 16,000
2019/08/20 1,878 1,927 1,878 1,921 29,200
2019/08/19 1,880 1,903 1,880 1,891 15,600
2019/08/16 1,865 1,887 1,857 1,878 21,500
2019/08/15 1,850 1,873 1,842 1,865 20,300
2019/08/14 1,840 1,901 1,840 1,896 30,800
2019/08/13 1,826 1,849 1,826 1,840 45,300
2019/08/09 1,832 1,843 1,832 1,834 14,100
2019/08/08 1,805 1,845 1,805 1,830 17,700
2019/08/07 1,810 1,839 1,804 1,832 35,100
2019/08/06 1,802 1,842 1,786 1,833 36,500
2019/08/05 1,870 1,880 1,825 1,842 51,700
2019/08/02 1,892 1,913 1,871 1,879 35,600
2019/08/01 1,924 1,933 1,914 1,926 20,200
2019/07/31 1,928 1,942 1,906 1,926 24,100
2019/07/30 1,939 1,950 1,930 1,937 24,600
2019/07/29 1,940 1,940 1,922 1,935 20,800
2019/07/26 1,955 1,955 1,932 1,940 25,800
2019/07/25 1,947 1,972 1,946 1,962 42,000
2019/07/24 1,918 1,937 1,913 1,937 41,300
2019/07/23 1,900 1,931 1,899 1,919 26,500
2019/07/22 1,907 1,910 1,891 1,899 12,700
2019/07/19 1,876 1,921 1,876 1,908 17,000
2019/07/18 1,901 1,912 1,869 1,876 38,500
2019/07/17 1,894 1,926 1,884 1,915 26,000
2019/07/16 1,901 1,922 1,895 1,902 15,500
2019/07/12 1,901 1,924 1,897 1,912 28,500
2019/07/11 1,897 1,915 1,897 1,909 19,300
2019/07/10 1,884 1,901 1,863 1,889 25,500
2019/07/09 1,918 1,925 1,885 1,891 19,100
2019/07/08 1,923 1,940 1,909 1,913 15,800
2019/07/05 1,973 1,973 1,943 1,949 17,000
2019/07/04 1,965 1,981 1,965 1,973 23,800
2019/07/03 1,967 1,967 1,949 1,956 25,500
2019/07/02 1,944 1,967 1,927 1,967 49,300
2019/07/01 1,910 1,953 1,910 1,951 57,100
2019/06/28 1,875 1,905 1,873 1,902 26,600
2019/06/27 1,862 1,878 1,861 1,878 12,600
2019/06/26 1,864 1,878 1,847 1,855 16,500
2019/06/25 1,898 1,906 1,858 1,864 23,500
2019/06/24 1,900 1,902 1,888 1,896 17,800
2019/06/21 1,895 1,908 1,886 1,897 72,600
2019/06/20 1,893 1,904 1,885 1,895 29,500
2019/06/19 1,879 1,899 1,879 1,893 42,900
2019/06/18 1,876 1,876 1,844 1,854 22,000
2019/06/17 1,874 1,887 1,858 1,871 24,800
2019/06/14 1,870 1,875 1,863 1,864 24,500
2019/06/13 1,877 1,877 1,856 1,870 24,800
2019/06/12 1,879 1,899 1,871 1,887 53,500
2019/06/11 1,880 1,888 1,865 1,888 37,500
2019/06/10 1,886 1,893 1,875 1,880 26,300
2019/06/07 1,871 1,881 1,863 1,877 26,500
2019/06/06 1,883 1,883 1,857 1,862 21,700
2019/06/05 1,877 1,885 1,870 1,880 33,100
2019/06/04 1,843 1,858 1,821 1,844 22,800
2019/06/03 1,805 1,840 1,793 1,830 57,200
2019/05/31 1,853 1,853 1,836 1,838 15,300
2019/05/30 1,840 1,862 1,834 1,857 17,400
2019/05/29 1,850 1,868 1,835 1,858 38,600
2019/05/28 1,867 1,875 1,862 1,863 13,900
2019/05/27 1,849 1,867 1,844 1,867 22,600
2019/05/24 1,833 1,843 1,803 1,838 22,900
2019/05/23 1,849 1,856 1,832 1,837 47,100
2019/05/22 1,885 1,885 1,847 1,852 26,900
2019/05/21 1,880 1,891 1,871 1,881 31,800
2019/05/20 1,855 1,901 1,855 1,889 34,400
2019/05/17 1,839 1,856 1,830 1,848 36,800
2019/05/16 1,761 1,807 1,761 1,807 49,500
2019/05/15 1,808 1,808 1,776 1,795 29,700
2019/05/14 1,773 1,800 1,732 1,784 84,600
2019/05/13 1,818 1,830 1,800 1,800 22,900
2019/05/10 1,813 1,847 1,806 1,818 44,800
2019/05/09 1,831 1,841 1,812 1,813 47,000
2019/05/08 1,861 1,861 1,841 1,849 42,200
2019/05/07 1,869 1,907 1,853 1,871 60,800
2019/04/26 1,878 1,878 1,859 1,871 19,100
2019/04/25 1,896 1,897 1,880 1,890 20,900
2019/04/24 1,885 1,903 1,885 1,886 28,200
2019/04/23 1,881 1,888 1,872 1,885 26,700
2019/04/22 1,874 1,875 1,858 1,873 11,400
2019/04/19 1,881 1,888 1,873 1,873 9,400
2019/04/18 1,910 1,910 1,877 1,881 33,700
2019/04/17 1,919 1,931 1,890 1,908 64,400
2019/04/16 1,913 1,936 1,909 1,917 44,100
2019/04/15 1,900 1,948 1,900 1,924 94,800
2019/04/12 1,900 1,902 1,883 1,888 22,700
2019/04/11 1,900 1,900 1,887 1,894 24,300
2019/04/10 1,899 1,903 1,883 1,900 16,300
2019/04/09 1,910 1,919 1,889 1,909 37,500
2019/04/08 1,946 1,953 1,918 1,924 17,700
2019/04/05 1,928 1,946 1,925 1,946 37,000
2019/04/04 1,933 1,945 1,920 1,931 30,200
2019/04/03 1,905 1,937 1,896 1,935 40,000
2019/04/02 1,920 1,932 1,908 1,913 50,900
2019/04/01 1,892 1,927 1,891 1,917 62,400
2019/03/29 1,865 1,885 1,861 1,879 21,800
2019/03/28 1,877 1,877 1,846 1,862 39,100
2019/03/27 1,910 1,910 1,887 1,895 31,100
2019/03/26 1,851 1,938 1,851 1,935 54,600
2019/03/25 1,881 1,881 1,837 1,851 25,800
2019/03/22 1,878 1,904 1,852 1,903 73,100
2019/03/20 1,882 1,890 1,861 1,867 41,600
2019/03/19 1,876 1,885 1,857 1,881 42,900
2019/03/18 1,869 1,877 1,841 1,876 37,600
2019/03/15 1,819 1,865 1,812 1,864 67,300
2019/03/14 1,860 1,860 1,802 1,812 40,200
2019/03/13 1,861 1,868 1,835 1,843 23,600
2019/03/12 1,850 1,876 1,847 1,867 49,300
2019/03/11 1,843 1,850 1,824 1,834 29,000
2019/03/08 1,849 1,853 1,829 1,834 36,400
2019/03/07 1,845 1,863 1,840 1,854 33,100
2019/03/06 1,881 1,890 1,859 1,873 47,300
2019/03/05 1,888 1,900 1,867 1,878 15,600
2019/03/04 1,896 1,908 1,881 1,892 20,000
2019/03/01 1,885 1,904 1,884 1,896 27,500
2019/02/28 1,899 1,899 1,878 1,878 20,300
2019/02/27 1,874 1,909 1,871 1,901 33,400
2019/02/26 1,882 1,894 1,867 1,874 23,000
2019/02/25 1,916 1,916 1,884 1,895 15,400
2019/02/22 1,901 1,904 1,879 1,898 15,500
2019/02/21 1,902 1,910 1,893 1,901 32,700
2019/02/20 1,891 1,906 1,885 1,900 34,600
2019/02/19 1,915 1,917 1,896 1,902 31,300
2019/02/18 1,924 1,947 1,919 1,924 36,100
2019/02/15 1,878 1,904 1,862 1,898 38,400
2019/02/14 1,887 1,926 1,887 1,900 63,000
2019/02/13 1,862 1,894 1,846 1,888 50,700
2019/02/12 1,842 1,861 1,834 1,854 38,800
2019/02/08 1,837 1,859 1,833 1,851 32,800
2019/02/07 1,827 1,859 1,820 1,858 43,800
2019/02/06 1,850 1,865 1,826 1,837 41,000
2019/02/05 1,825 1,850 1,813 1,846 36,100
2019/02/04 1,769 1,819 1,760 1,819 67,500
2019/02/01 1,705 1,780 1,700 1,769 81,200
2019/01/31 1,696 1,714 1,680 1,682 52,400
2019/01/30 1,730 1,730 1,693 1,696 71,400
2019/01/29 1,698 1,721 1,685 1,719 62,800
2019/01/28 1,724 1,726 1,693 1,698 38,200
2019/01/25 1,716 1,726 1,706 1,706 47,600
2019/01/24 1,704 1,713 1,696 1,699 41,300
2019/01/23 1,707 1,727 1,700 1,706 37,900
2019/01/22 1,740 1,752 1,730 1,733 26,900
2019/01/21 1,703 1,744 1,703 1,740 57,300
2019/01/18 1,715 1,728 1,700 1,702 57,100
2019/01/17 1,697 1,710 1,691 1,700 36,700
2019/01/16 1,692 1,708 1,690 1,697 32,200
2019/01/15 1,686 1,704 1,681 1,703 67,500
2019/01/11 1,724 1,724 1,699 1,713 43,400
2019/01/10 1,702 1,734 1,692 1,729 83,300
2019/01/09 1,732 1,739 1,702 1,710 100,900
2019/01/08 1,753 1,763 1,726 1,730 175,500
2019/01/07 1,758 1,808 1,758 1,784 68,500
2019/01/04 1,715 1,750 1,704 1,739 74,100

このページの先頭へ