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
2020/12/30 764 764 749 749 33,000
2020/12/29 762 765 748 765 40,000
2020/12/28 756 757 744 757 51,700
2020/12/25 745 749 736 748 21,700
2020/12/24 732 746 732 740 30,900
2020/12/23 722 736 721 736 28,400
2020/12/22 724 724 714 721 62,400
2020/12/21 733 737 717 727 44,500
2020/12/18 738 740 724 733 85,600
2020/12/17 737 741 730 738 65,600
2020/12/16 741 743 732 739 62,200
2020/12/15 737 741 733 740 62,500
2020/12/14 741 750 733 737 58,300
2020/12/11 735 744 733 741 42,300
2020/12/10 737 745 733 739 57,100
2020/12/09 739 741 732 741 67,700
2020/12/08 731 746 731 741 44,200
2020/12/07 751 753 730 730 35,500
2020/12/04 764 767 742 749 42,000
2020/12/03 768 780 760 763 56,200
2020/12/02 796 796 749 766 85,200
2020/12/01 770 797 770 789 52,400
2020/11/30 810 810 767 768 67,100
2020/11/27 821 832 810 818 51,200
2020/11/26 816 833 816 830 24,300
2020/11/25 829 833 812 821 64,700
2020/11/24 840 840 818 820 39,700
2020/11/20 816 826 813 818 15,200
2020/11/19 837 839 822 824 26,600
2020/11/18 829 842 820 837 25,300
2020/11/17 876 876 830 835 49,400
2020/11/16 869 880 858 878 35,900
2020/11/13 891 891 847 858 27,700
2020/11/12 904 904 879 888 27,900
2020/11/11 900 904 894 901 47,100
2020/11/10 899 900 880 900 49,300
2020/11/09 898 898 868 889 25,300
2020/11/06 893 893 873 884 29,500
2020/11/05 867 887 857 884 32,800
2020/11/04 858 870 836 860 35,300
2020/11/02 861 864 836 850 47,400
2020/10/30 880 880 848 861 49,000
2020/10/29 860 864 845 851 26,600
2020/10/28 874 877 846 865 32,400
2020/10/27 857 878 850 877 44,000
2020/10/26 853 864 851 862 20,700
2020/10/23 851 862 841 852 13,500
2020/10/22 868 868 847 852 16,700
2020/10/21 852 864 852 854 4,600
2020/10/20 866 867 853 854 7,100
2020/10/19 863 872 848 871 20,100
2020/10/16 868 868 853 861 14,000
2020/10/15 861 867 851 865 27,600
2020/10/14 865 870 860 861 8,700
2020/10/13 882 884 867 871 19,500
2020/10/12 885 894 866 871 23,600
2020/10/09 869 914 854 914 23,900
2020/10/08 873 881 860 869 35,700
2020/10/07 883 883 866 868 23,700
2020/10/06 898 898 881 890 21,600
2020/10/05 869 890 869 888 23,600
2020/10/02 907 908 869 869 44,800
2020/09/30 915 938 909 913 87,600
2020/09/29 915 920 893 913 156,300
2020/09/28 918 929 907 929 101,200
2020/09/25 908 915 895 906 81,800
2020/09/24 904 914 889 893 50,100
2020/09/23 891 908 883 899 43,000
2020/09/18 895 905 883 898 44,200
2020/09/17 892 897 883 897 22,800
2020/09/16 875 887 869 884 26,900
2020/09/15 872 872 860 864 21,300
2020/09/14 874 879 868 872 20,000
2020/09/11 846 870 842 867 38,300
2020/09/10 846 852 836 847 24,800
2020/09/09 818 852 818 846 45,500
2020/09/08 827 859 821 833 34,400
2020/09/07 815 823 815 820 28,200
2020/09/04 835 842 815 815 37,900
2020/09/03 878 878 845 850 33,700
2020/09/02 865 875 856 864 32,900
2020/09/01 886 897 865 865 52,400
2020/08/31 842 900 835 897 67,500
2020/08/28 837 860 835 845 37,800
2020/08/27 834 848 828 837 29,300
2020/08/26 834 836 825 831 17,900
2020/08/25 833 833 813 826 23,700
2020/08/24 804 824 798 818 30,600
2020/08/21 820 820 806 807 19,700
2020/08/20 815 819 809 812 18,300
2020/08/19 812 823 812 818 15,500
2020/08/18 812 826 806 816 42,900
2020/08/17 836 836 820 821 24,100
2020/08/14 853 853 839 841 28,900
2020/08/13 857 857 836 848 32,800
2020/08/12 839 855 834 849 29,500
2020/08/11 825 837 820 834 41,300
2020/08/07 811 824 799 822 42,700
2020/08/06 812 812 798 808 33,800
2020/08/05 805 821 794 816 36,000
2020/08/04 799 809 795 805 32,900
2020/08/03 810 824 781 788 77,700
2020/07/31 842 845 822 844 28,800
2020/07/30 854 855 844 847 16,800
2020/07/29 866 866 837 848 21,700
2020/07/28 878 885 860 868 23,200
2020/07/27 853 875 851 875 32,100
2020/07/22 881 882 858 858 33,900
2020/07/21 872 890 868 886 39,900
2020/07/20 866 872 862 872 19,200
2020/07/17 860 866 846 866 36,800
2020/07/16 867 867 848 853 31,500
2020/07/15 863 875 854 860 39,100
2020/07/14 849 856 843 855 38,900
2020/07/13 829 853 829 849 38,600
2020/07/10 825 828 813 814 48,500
2020/07/09 834 844 825 829 38,400
2020/07/08 840 856 830 832 86,500
2020/07/07 847 850 835 838 53,800
2020/07/06 839 854 834 845 23,100
2020/07/03 823 837 816 836 23,100
2020/07/02 820 835 820 821 39,500
2020/07/01 837 838 818 818 70,400
2020/06/30 855 859 833 836 40,100
2020/06/29 846 852 837 840 38,500
2020/06/26 837 854 837 845 84,700
2020/06/25 844 845 833 834 38,100
2020/06/24 853 856 845 845 19,400
2020/06/23 853 867 843 856 35,700
2020/06/22 842 872 841 850 31,500
2020/06/19 858 858 843 852 97,900
2020/06/18 869 874 855 864 38,500
2020/06/17 855 882 855 872 31,300
2020/06/16 874 877 850 855 75,400
2020/06/15 847 855 842 842 39,600
2020/06/12 867 867 841 853 40,800
2020/06/11 887 889 868 873 48,400
2020/06/10 900 900 889 899 23,000
2020/06/09 910 910 891 895 58,000
2020/06/08 906 911 897 910 62,800
2020/06/05 903 906 884 904 93,400
2020/06/04 904 909 886 906 58,200
2020/06/03 905 905 882 900 39,400
2020/06/02 907 907 888 894 36,200
2020/06/01 909 909 892 896 34,100
2020/05/29 907 933 883 906 614,200
2020/05/28 922 922 895 909 128,100
2020/05/27 911 925 911 922 74,000
2020/05/26 915 920 902 909 80,400
2020/05/25 914 914 897 904 52,300
2020/05/22 904 914 895 901 41,000
2020/05/21 907 916 894 901 58,100
2020/05/20 889 914 883 907 70,000
2020/05/19 890 894 881 885 85,000
2020/05/18 860 871 831 860 115,600
2020/05/15 868 884 854 871 88,500
2020/05/14 905 905 862 862 45,200
2020/05/13 888 909 887 905 32,500
2020/05/12 890 906 885 897 35,400
2020/05/11 873 891 871 888 58,000
2020/05/08 869 880 852 869 89,700
2020/05/07 870 879 851 865 108,000
2020/05/01 858 877 845 866 83,000
2020/04/30 890 894 872 872 94,500
2020/04/28 884 884 867 876 52,200
2020/04/27 883 885 866 884 74,500
2020/04/24 864 869 853 868 94,900
2020/04/23 848 869 842 864 81,200
2020/04/22 855 870 838 853 89,800
2020/04/21 850 865 845 865 21,600
2020/04/20 846 865 842 863 45,500
2020/04/17 876 882 842 849 65,600
2020/04/16 843 861 833 861 50,300
2020/04/15 850 863 841 846 47,300
2020/04/14 833 854 827 853 49,400
2020/04/13 836 837 818 830 53,300
2020/04/10 845 849 824 847 42,300
2020/04/09 844 856 811 839 106,300
2020/04/08 858 865 836 849 77,600
2020/04/07 886 887 834 858 142,000
2020/04/06 830 869 828 861 79,400
2020/04/03 818 850 813 831 54,500
2020/04/02 854 854 821 825 84,800
2020/04/01 887 895 851 861 79,900
2020/03/31 912 912 881 890 73,300
2020/03/30 901 921 871 916 137,700
2020/03/27 879 910 867 910 136,300
2020/03/26 824 858 795 849 82,500
2020/03/25 825 825 779 812 79,500
2020/03/24 788 826 764 795 133,100
2020/03/23 745 779 697 774 157,500
2020/03/19 715 729 656 680 273,400
2020/03/18 687 754 685 700 127,900
2020/03/17 600 683 600 675 121,600
2020/03/16 629 658 623 630 122,300
2020/03/13 638 648 603 627 161,700
2020/03/12 685 694 661 665 145,700
2020/03/11 699 727 693 698 118,400
2020/03/10 679 709 651 699 95,700
2020/03/09 700 722 673 679 103,400
2020/03/06 715 727 709 716 123,100
2020/03/05 747 754 723 730 104,000
2020/03/04 708 742 704 734 114,100
2020/03/03 731 743 722 723 129,200
2020/03/02 696 734 695 727 99,700
2020/02/28 721 725 692 695 91,500
2020/02/27 740 742 727 732 146,100
2020/02/26 748 748 734 743 59,000
2020/02/25 779 779 759 759 112,500
2020/02/21 792 806 792 794 41,200
2020/02/20 804 813 791 792 35,300
2020/02/19 803 809 798 803 47,300
2020/02/18 817 817 802 802 53,100
2020/02/17 816 825 807 818 71,200
2020/02/14 825 826 815 826 67,900
2020/02/13 842 842 823 828 56,000
2020/02/12 848 851 836 845 77,000
2020/02/10 856 856 845 845 34,400
2020/02/07 882 882 862 866 28,800
2020/02/06 871 877 866 873 51,400
2020/02/05 858 863 847 856 45,500
2020/02/04 832 846 832 842 26,500
2020/02/03 830 862 826 830 44,400
2020/01/31 848 854 837 840 53,200
2020/01/30 847 851 831 833 73,000
2020/01/29 856 856 843 845 43,500
2020/01/28 865 865 851 856 56,500
2020/01/27 877 884 867 867 49,300
2020/01/24 892 892 877 878 29,200
2020/01/23 898 902 888 891 41,300
2020/01/22 905 909 898 898 19,600
2020/01/21 891 906 890 906 35,700
2020/01/20 874 895 873 889 29,900
2020/01/17 879 883 872 874 38,300
2020/01/16 890 892 876 876 37,200
2020/01/15 899 903 891 896 28,700
2020/01/14 901 908 897 905 22,000
2020/01/10 893 910 888 904 55,500
2020/01/09 892 900 891 892 36,500
2020/01/08 890 894 880 882 50,700
2020/01/07 885 901 884 895 49,700
2020/01/06 875 884 873 878 38,800

このページの先頭へ