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
2021/12/30 919 923 915 918 19,700
2021/12/29 924 925 919 924 40,000
2021/12/28 907 929 903 929 46,000
2021/12/27 905 905 899 902 36,600
2021/12/24 908 911 902 902 10,200
2021/12/23 903 905 899 904 16,200
2021/12/22 905 905 895 899 20,900
2021/12/21 910 912 899 904 31,300
2021/12/20 924 925 897 898 42,900
2021/12/17 939 940 922 929 65,200
2021/12/16 919 944 911 941 122,300
2021/12/15 903 909 903 907 24,400
2021/12/14 901 906 899 906 20,300
2021/12/13 909 914 894 899 41,200
2021/12/10 910 911 900 905 43,400
2021/12/09 905 908 900 907 36,000
2021/12/08 911 913 898 905 46,100
2021/12/07 895 906 891 906 46,000
2021/12/06 882 893 881 884 41,100
2021/12/03 865 882 865 882 28,500
2021/12/02 867 886 865 865 43,000
2021/12/01 866 882 866 874 41,500
2021/11/30 872 892 868 873 60,000
2021/11/29 877 883 866 869 52,000
2021/11/26 900 900 882 885 51,400
2021/11/25 905 905 900 902 17,000
2021/11/24 905 915 899 900 84,200
2021/11/22 903 903 892 899 39,100
2021/11/19 880 904 880 903 70,400
2021/11/18 885 886 875 879 22,600
2021/11/17 889 889 882 884 27,000
2021/11/16 887 888 882 886 28,100
2021/11/15 877 888 875 886 45,100
2021/11/12 867 878 867 870 37,700
2021/11/11 867 873 865 865 15,800
2021/11/10 863 868 857 865 39,100
2021/11/09 862 873 862 867 33,500
2021/11/08 883 883 861 862 50,300
2021/11/05 887 888 875 879 42,200
2021/11/04 882 896 881 896 51,800
2021/11/02 886 889 874 879 59,200
2021/11/01 887 901 881 888 138,600
2021/10/29 904 917 899 912 98,100
2021/10/28 910 913 896 896 327,000
2021/10/27 900 910 899 910 57,900
2021/10/26 899 902 894 900 34,000
2021/10/25 895 903 893 893 51,900
2021/10/22 890 902 885 896 43,500
2021/10/21 895 901 890 890 31,800
2021/10/20 904 910 896 898 60,600
2021/10/19 905 905 896 901 50,200
2021/10/18 910 913 897 905 72,600
2021/10/15 893 906 890 906 116,000
2021/10/14 900 909 877 892 346,400
2021/10/13 844 852 837 847 40,800
2021/10/12 853 857 843 843 44,800
2021/10/11 843 857 843 855 65,200
2021/10/08 835 845 830 834 54,500
2021/10/07 819 829 815 815 37,800
2021/10/06 812 832 812 817 58,400
2021/10/05 810 825 794 809 56,700
2021/10/04 832 832 810 818 40,700
2021/10/01 842 850 817 817 75,900
2021/09/30 869 870 850 853 45,900
2021/09/29 882 882 865 871 83,500
2021/09/28 903 905 893 905 81,200
2021/09/27 917 923 900 904 73,500
2021/09/24 902 906 895 906 59,600
2021/09/22 895 901 886 888 51,800
2021/09/21 893 902 874 898 68,600
2021/09/17 906 906 886 903 74,900
2021/09/16 910 913 897 903 69,000
2021/09/15 898 906 896 905 59,900
2021/09/14 886 907 878 906 79,800
2021/09/13 852 881 850 881 85,100
2021/09/10 830 856 820 856 87,000
2021/09/09 837 843 830 834 37,400
2021/09/08 840 840 826 839 58,500
2021/09/07 834 837 827 834 60,000
2021/09/06 825 835 821 834 62,800
2021/09/03 799 820 798 820 46,400
2021/09/02 802 803 790 799 50,300
2021/09/01 789 801 789 801 37,100
2021/08/31 803 805 790 790 99,500
2021/08/30 771 773 767 773 22,000
2021/08/27 762 766 760 766 20,200
2021/08/26 767 768 758 767 17,500
2021/08/25 768 768 760 768 23,800
2021/08/24 757 766 755 766 22,800
2021/08/23 761 764 755 758 27,900
2021/08/20 752 755 750 753 17,500
2021/08/19 758 758 751 751 17,800
2021/08/18 760 765 756 761 15,000
2021/08/17 768 772 760 760 14,800
2021/08/16 772 772 763 763 39,700
2021/08/13 773 775 768 769 12,000
2021/08/12 765 775 762 774 26,700
2021/08/11 769 769 757 763 19,100
2021/08/10 758 766 756 764 30,900
2021/08/06 762 762 754 754 15,900
2021/08/05 764 773 760 762 16,200
2021/08/04 772 772 763 768 22,400
2021/08/03 780 783 768 770 21,100
2021/08/02 776 791 775 781 82,600
2021/07/30 781 796 781 790 52,700
2021/07/29 777 781 774 781 15,300
2021/07/28 777 782 773 774 17,300
2021/07/27 788 788 775 779 26,300
2021/07/26 786 786 775 784 19,200
2021/07/21 761 780 761 766 60,300
2021/07/20 751 770 751 761 30,200
2021/07/19 759 769 756 761 29,700
2021/07/16 761 776 761 767 25,900
2021/07/15 781 781 766 766 73,500
2021/07/14 787 789 781 782 20,100
2021/07/13 785 790 785 789 29,100
2021/07/12 780 781 771 781 42,000
2021/07/09 747 766 746 761 78,600
2021/07/08 775 778 762 762 56,800
2021/07/07 763 777 763 767 21,100
2021/07/06 766 777 764 772 19,700
2021/07/05 766 777 765 769 25,000
2021/07/02 763 777 760 777 27,600
2021/07/01 778 782 760 763 44,000
2021/06/30 779 795 777 777 84,900
2021/06/29 760 773 755 771 61,100
2021/06/28 745 768 745 764 205,700
2021/06/25 740 747 739 745 57,600
2021/06/24 735 744 733 740 37,400
2021/06/23 744 746 732 735 54,700
2021/06/22 752 752 744 744 63,400
2021/06/21 743 743 735 735 64,400
2021/06/18 760 760 747 747 41,900
2021/06/17 754 758 749 750 44,100
2021/06/16 752 757 751 754 45,500
2021/06/15 754 758 753 755 51,700
2021/06/14 754 757 748 754 30,500
2021/06/11 765 767 752 754 96,900
2021/06/10 763 771 762 769 32,100
2021/06/09 773 773 763 763 35,300
2021/06/08 770 775 765 770 28,200
2021/06/07 780 780 764 768 53,000
2021/06/04 763 769 760 763 37,100
2021/06/03 743 761 743 759 51,500
2021/06/02 740 748 739 741 57,200
2021/06/01 740 743 731 742 92,600
2021/05/31 751 760 734 734 106,000
2021/05/28 745 755 741 754 123,600
2021/05/27 726 759 726 745 635,900
2021/05/26 727 731 725 727 141,900
2021/05/25 737 747 727 729 188,800
2021/05/24 724 741 719 736 177,100
2021/05/21 731 735 726 727 86,000
2021/05/20 737 740 732 734 76,400
2021/05/19 735 743 727 740 90,400
2021/05/18 739 748 737 745 100,200
2021/05/17 750 761 740 740 101,800
2021/05/14 728 753 728 735 63,900
2021/05/13 723 738 723 724 88,100
2021/05/12 746 746 727 727 129,100
2021/05/11 767 767 747 747 38,800
2021/05/10 760 767 759 762 21,500
2021/05/07 756 765 756 756 24,000
2021/05/06 746 755 746 749 39,300
2021/04/30 750 755 746 748 48,000
2021/04/28 747 755 747 751 33,000
2021/04/27 753 754 744 747 35,800
2021/04/26 753 759 748 751 44,300
2021/04/23 767 770 757 760 19,100
2021/04/22 771 776 769 770 14,600
2021/04/21 766 767 758 764 40,600
2021/04/20 775 780 769 769 49,800
2021/04/19 781 792 777 777 39,900
2021/04/16 789 793 780 781 17,800
2021/04/15 771 784 771 783 17,500
2021/04/14 785 786 776 784 18,000
2021/04/13 785 792 782 785 20,800
2021/04/12 786 786 777 784 22,600
2021/04/09 783 787 775 779 44,600
2021/04/08 804 804 782 782 60,300
2021/04/07 791 810 785 804 101,100
2021/04/06 802 807 781 783 31,400
2021/04/05 795 808 794 804 26,700
2021/04/02 795 802 791 794 21,300
2021/04/01 810 811 788 788 70,000
2021/03/31 811 813 800 800 56,200
2021/03/30 857 857 817 819 91,100
2021/03/29 865 868 851 868 84,100
2021/03/26 853 858 830 858 69,800
2021/03/25 859 865 844 860 75,700
2021/03/24 843 853 837 847 55,000
2021/03/23 860 867 847 847 63,900
2021/03/22 850 854 836 851 85,300
2021/03/19 853 856 842 849 72,500
2021/03/18 852 854 841 850 70,800
2021/03/17 840 857 836 857 70,100
2021/03/16 845 846 828 843 93,000
2021/03/15 811 856 811 845 178,600
2021/03/12 795 798 784 797 40,700
2021/03/11 806 806 797 802 36,000
2021/03/10 807 807 795 803 39,800
2021/03/09 803 819 788 814 43,700
2021/03/08 815 815 775 788 60,800
2021/03/05 795 803 787 802 54,700
2021/03/04 791 795 781 793 39,700
2021/03/03 790 800 786 800 50,800
2021/03/02 783 793 783 789 46,900
2021/03/01 777 787 770 783 34,600
2021/02/26 770 781 766 767 47,000
2021/02/25 778 779 769 770 53,000
2021/02/24 777 782 766 767 33,900
2021/02/22 770 782 770 777 54,900
2021/02/19 779 781 775 775 17,000
2021/02/18 783 783 769 779 46,900
2021/02/17 784 787 780 783 22,300
2021/02/16 785 793 780 784 58,600
2021/02/15 785 790 780 786 64,100
2021/02/12 791 791 777 778 39,500
2021/02/10 789 791 782 786 32,900
2021/02/09 787 800 780 789 27,800
2021/02/08 778 794 777 786 65,400
2021/02/05 778 780 770 777 33,600
2021/02/04 758 773 756 769 44,200
2021/02/03 750 760 750 758 37,200
2021/02/02 748 757 746 750 35,200
2021/02/01 751 757 732 752 79,900
2021/01/29 800 800 766 766 67,300
2021/01/28 797 830 789 793 280,500
2021/01/27 768 800 768 797 140,700
2021/01/26 755 761 743 757 58,100
2021/01/25 746 751 739 746 75,000
2021/01/22 750 755 745 745 38,900
2021/01/21 753 758 751 755 27,400
2021/01/20 748 757 744 753 49,400
2021/01/19 765 767 747 749 32,600
2021/01/18 755 769 755 764 21,100
2021/01/15 785 788 764 764 46,100
2021/01/14 795 807 781 787 52,900
2021/01/13 774 805 772 802 50,600
2021/01/12 765 781 761 779 55,600
2021/01/08 765 768 760 765 51,300
2021/01/07 761 765 757 765 34,900
2021/01/06 743 749 740 746 38,600
2021/01/05 736 745 734 743 29,400
2021/01/04 750 750 732 736 33,200

このページの先頭へ