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
2022/12/30 1,194 1,202 1,186 1,186 52,600
2022/12/29 1,175 1,186 1,157 1,186 53,000
2022/12/28 1,194 1,198 1,175 1,180 50,400
2022/12/27 1,194 1,198 1,174 1,198 34,600
2022/12/26 1,161 1,180 1,161 1,180 43,900
2022/12/23 1,166 1,171 1,151 1,156 55,400
2022/12/22 1,190 1,208 1,178 1,185 93,400
2022/12/21 1,200 1,218 1,176 1,176 118,400
2022/12/20 1,252 1,300 1,202 1,205 549,300
2022/12/19 1,190 1,251 1,190 1,234 140,900
2022/12/16 1,199 1,220 1,169 1,175 108,100
2022/12/15 1,168 1,209 1,164 1,202 127,700
2022/12/14 1,139 1,166 1,134 1,164 72,800
2022/12/13 1,160 1,160 1,134 1,134 25,400
2022/12/12 1,136 1,155 1,136 1,153 35,100
2022/12/09 1,108 1,139 1,108 1,136 44,800
2022/12/08 1,121 1,137 1,112 1,134 41,300
2022/12/07 1,108 1,132 1,108 1,123 70,500
2022/12/06 1,090 1,121 1,088 1,116 57,300
2022/12/05 1,104 1,107 1,088 1,104 78,800
2022/12/02 1,114 1,124 1,086 1,105 62,200
2022/12/01 1,137 1,141 1,123 1,131 42,800
2022/11/30 1,140 1,148 1,123 1,125 46,400
2022/11/29 1,155 1,156 1,135 1,151 77,600
2022/11/28 1,199 1,200 1,168 1,169 54,700
2022/11/25 1,195 1,200 1,182 1,190 46,600
2022/11/24 1,172 1,189 1,166 1,187 77,600
2022/11/22 1,136 1,177 1,130 1,162 147,600
2022/11/21 1,140 1,140 1,124 1,132 44,100
2022/11/18 1,110 1,144 1,110 1,122 79,500
2022/11/17 1,099 1,117 1,098 1,102 51,700
2022/11/16 1,080 1,104 1,069 1,099 64,000
2022/11/15 1,067 1,081 1,043 1,081 186,600
2022/11/14 1,080 1,080 1,069 1,073 24,100
2022/11/11 1,086 1,086 1,062 1,071 45,500
2022/11/10 1,066 1,074 1,061 1,061 40,100
2022/11/09 1,056 1,069 1,056 1,069 51,200
2022/11/08 1,044 1,052 1,035 1,052 67,300
2022/11/07 1,039 1,049 1,037 1,042 50,000
2022/11/04 1,020 1,039 1,016 1,022 78,200
2022/11/02 1,021 1,063 1,021 1,035 125,200
2022/11/01 1,000 1,045 1,000 1,027 377,500
2022/10/31 969 996 969 995 135,600
2022/10/28 966 977 952 954 180,700
2022/10/27 955 963 951 962 34,900
2022/10/26 947 965 947 957 92,900
2022/10/25 928 940 918 926 55,900
2022/10/24 932 935 910 918 85,300
2022/10/21 924 928 922 922 19,600
2022/10/20 921 935 921 928 19,500
2022/10/19 926 935 918 931 32,800
2022/10/18 926 928 918 925 31,000
2022/10/17 901 916 898 911 30,900
2022/10/14 902 913 893 908 58,300
2022/10/13 891 893 881 883 39,600
2022/10/12 893 901 890 897 33,400
2022/10/11 914 917 894 900 88,900
2022/10/07 934 948 931 935 46,800
2022/10/06 910 953 910 939 131,500
2022/10/05 920 922 907 910 49,800
2022/10/04 906 922 906 919 46,800
2022/10/03 877 891 874 891 33,900
2022/09/30 888 891 879 881 33,000
2022/09/29 903 907 893 893 69,600
2022/09/28 910 923 896 918 69,200
2022/09/27 920 926 907 908 38,600
2022/09/26 935 935 914 920 84,100
2022/09/22 938 945 938 940 34,400
2022/09/21 947 952 942 946 39,900
2022/09/20 970 976 950 954 106,600
2022/09/16 967 974 958 965 45,200
2022/09/15 964 972 961 967 36,600
2022/09/14 955 972 955 960 54,800
2022/09/13 980 985 975 977 54,800
2022/09/12 980 983 974 981 47,000
2022/09/09 962 979 962 977 45,200
2022/09/08 968 980 966 977 46,600
2022/09/07 972 972 960 960 47,800
2022/09/06 980 981 971 974 73,500
2022/09/05 972 982 967 978 42,600
2022/09/02 987 990 972 975 72,100
2022/09/01 1,010 1,012 980 982 224,400
2022/08/31 1,011 1,027 1,010 1,027 67,000
2022/08/30 986 1,013 980 1,013 84,200
2022/08/29 971 987 971 978 60,200
2022/08/26 980 992 980 984 61,100
2022/08/25 969 982 965 977 46,300
2022/08/24 972 979 964 964 64,300
2022/08/23 956 970 956 965 68,000
2022/08/22 941 955 939 946 37,000
2022/08/19 947 956 945 949 19,500
2022/08/18 950 953 946 946 22,000
2022/08/17 965 966 958 958 33,500
2022/08/16 963 963 955 960 20,000
2022/08/15 975 975 959 965 36,300
2022/08/12 966 976 962 971 83,700
2022/08/10 964 964 951 955 23,100
2022/08/09 957 972 957 967 53,600
2022/08/08 954 973 953 968 109,300
2022/08/05 946 953 944 953 53,700
2022/08/04 943 948 943 946 37,400
2022/08/03 944 944 936 942 41,800
2022/08/02 940 945 936 940 50,800
2022/08/01 928 947 925 943 140,100
2022/07/29 925 929 905 907 47,800
2022/07/28 919 922 907 918 51,800
2022/07/27 914 919 911 915 36,300
2022/07/26 908 920 906 916 37,800
2022/07/25 906 913 905 909 37,800
2022/07/22 902 913 902 908 36,100
2022/07/21 907 912 900 908 39,900
2022/07/20 905 909 899 901 48,500
2022/07/19 898 898 888 891 21,000
2022/07/15 900 901 889 890 20,600
2022/07/14 888 898 887 897 29,500
2022/07/13 889 895 888 888 25,800
2022/07/12 890 892 886 887 35,500
2022/07/11 894 902 893 900 54,400
2022/07/08 886 896 878 882 71,000
2022/07/07 875 886 873 886 33,000
2022/07/06 876 877 870 870 33,500
2022/07/05 884 885 878 881 27,100
2022/07/04 884 889 878 881 33,000
2022/07/01 880 885 872 879 51,100
2022/06/30 888 897 878 881 64,600
2022/06/29 900 906 893 894 92,600
2022/06/28 897 908 897 908 47,000
2022/06/27 894 899 884 896 55,800
2022/06/24 878 887 876 880 34,300
2022/06/23 875 890 875 878 67,900
2022/06/22 910 911 877 878 370,500
2022/06/21 915 939 908 938 214,500
2022/06/20 962 967 902 912 833,900
2022/06/17 860 863 852 857 71,200
2022/06/16 875 882 868 868 55,100
2022/06/15 876 881 871 871 51,200
2022/06/14 882 885 877 877 53,000
2022/06/13 880 889 878 887 52,000
2022/06/10 890 895 887 887 65,800
2022/06/09 900 909 898 901 50,400
2022/06/08 904 907 899 903 35,200
2022/06/07 899 906 895 900 42,300
2022/06/06 887 899 884 896 48,600
2022/06/03 903 903 886 891 56,000
2022/06/02 902 904 893 895 39,700
2022/06/01 895 910 895 907 45,800
2022/05/31 913 915 897 897 70,300
2022/05/30 909 925 903 914 145,100
2022/05/27 924 924 900 904 44,700
2022/05/26 928 928 907 909 91,300
2022/05/25 928 935 920 920 41,100
2022/05/24 940 944 916 927 132,100
2022/05/23 948 956 946 951 66,800
2022/05/20 947 948 938 946 47,300
2022/05/19 932 945 930 944 50,300
2022/05/18 941 949 940 946 80,700
2022/05/17 920 942 910 938 139,200
2022/05/16 960 961 945 950 104,200
2022/05/13 928 955 928 954 61,700
2022/05/12 933 941 930 934 52,500
2022/05/11 928 942 926 937 61,600
2022/05/10 945 947 930 938 71,300
2022/05/09 947 966 946 949 117,700
2022/05/06 940 949 938 947 125,800
2022/05/02 945 951 935 943 94,900
2022/04/28 925 949 925 945 131,700
2022/04/27 928 935 921 922 131,700
2022/04/26 930 938 930 933 45,600
2022/04/25 928 934 926 927 53,600
2022/04/22 931 937 928 937 46,400
2022/04/21 933 940 933 936 37,000
2022/04/20 937 940 929 931 46,500
2022/04/19 930 934 926 929 26,700
2022/04/18 918 926 917 924 30,200
2022/04/15 925 928 920 925 40,800
2022/04/14 920 932 920 929 36,900
2022/04/13 913 924 913 920 63,800
2022/04/12 915 921 908 910 91,800
2022/04/11 919 922 911 918 94,000
2022/04/08 915 920 910 919 108,800
2022/04/07 922 928 917 925 89,400
2022/04/06 930 938 921 921 97,000
2022/04/05 929 941 928 937 81,400
2022/04/04 927 929 921 925 37,400
2022/04/01 907 931 905 927 74,900
2022/03/31 903 916 900 911 91,600
2022/03/30 920 920 897 912 120,500
2022/03/29 939 942 934 941 82,400
2022/03/28 951 951 934 937 77,100
2022/03/25 960 960 941 946 113,300
2022/03/24 950 950 938 948 99,500
2022/03/23 948 958 946 954 161,600
2022/03/22 946 949 934 937 124,400
2022/03/18 950 951 938 944 217,600
2022/03/17 953 962 943 950 185,400
2022/03/16 965 965 949 949 107,800
2022/03/15 946 957 943 954 77,300
2022/03/14 956 963 941 942 120,000
2022/03/11 958 963 947 962 137,300
2022/03/10 960 970 957 965 158,300
2022/03/09 929 949 929 942 111,500
2022/03/08 936 950 926 928 127,100
2022/03/07 945 945 928 936 150,900
2022/03/04 980 989 951 959 206,200
2022/03/03 956 985 956 978 156,100
2022/03/02 943 952 937 949 107,900
2022/03/01 940 952 936 946 130,000
2022/02/28 923 937 920 937 117,800
2022/02/25 925 928 913 921 125,900
2022/02/24 924 925 906 922 151,200
2022/02/22 916 927 905 925 162,100
2022/02/21 914 918 910 917 62,200
2022/02/18 900 911 896 908 62,600
2022/02/17 897 911 884 908 176,500
2022/02/16 905 915 889 894 223,100
2022/02/15 886 917 886 902 250,600
2022/02/14 870 876 862 868 58,900
2022/02/10 887 889 876 884 72,600
2022/02/09 874 889 870 885 65,300
2022/02/08 867 877 867 871 47,900
2022/02/07 870 871 862 871 76,100
2022/02/04 880 883 873 876 69,600
2022/02/03 881 888 874 882 59,600
2022/02/02 860 890 858 888 113,100
2022/02/01 870 887 854 856 188,200
2022/01/31 860 893 854 893 111,700
2022/01/28 849 854 841 853 57,300
2022/01/27 860 860 827 834 96,100
2022/01/26 865 865 851 851 46,500
2022/01/25 880 880 857 865 50,800
2022/01/24 859 875 852 875 34,300
2022/01/21 857 866 853 859 46,200
2022/01/20 860 873 858 861 51,900
2022/01/19 872 880 860 861 71,000
2022/01/18 888 892 877 877 46,100
2022/01/17 894 897 883 886 29,300
2022/01/14 897 897 881 887 81,700
2022/01/13 913 913 897 897 76,700
2022/01/12 904 913 902 913 32,100
2022/01/11 895 903 893 893 46,100
2022/01/07 897 906 894 894 44,700
2022/01/06 911 911 893 893 86,100
2022/01/05 929 930 916 917 42,600
2022/01/04 922 929 918 928 43,400

このページの先頭へ