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
2025/06/13 978 980 951 959 151,400
2025/06/12 948 950 943 943 28,400
2025/06/11 951 958 949 951 18,300
2025/06/10 948 959 948 957 48,800
2025/06/09 952 952 941 948 46,300
2025/06/06 954 960 950 956 23,700
2025/06/05 950 965 950 955 45,800
2025/06/04 958 973 949 950 57,700
2025/06/03 958 970 945 958 72,100
2025/06/02 982 1,022 971 973 286,600
2025/05/30 930 937 929 930 14,000
2025/05/29 931 941 923 934 39,000
2025/05/28 955 957 927 929 41,800
2025/05/27 939 945 932 945 35,300
2025/05/26 922 948 922 937 56,000
2025/05/23 917 925 909 918 25,400
2025/05/22 905 914 899 907 42,700
2025/05/21 930 932 902 908 29,800
2025/05/20 936 948 918 923 58,200
2025/05/19 930 957 924 934 65,300
2025/05/16 889 966 876 943 381,700
2025/05/15 949 973 931 959 73,400
2025/05/14 920 948 910 948 62,100
2025/05/13 920 924 907 915 58,200
2025/05/12 907 920 906 911 49,600
2025/05/09 894 910 892 908 46,500
2025/05/08 902 902 884 893 42,300
2025/05/07 900 925 896 903 41,600
2025/05/02 893 900 891 900 19,300
2025/05/01 891 900 887 893 32,700
2025/04/30 891 901 886 891 40,500
2025/04/28 911 911 891 891 34,500
2025/04/25 904 913 899 911 26,900
2025/04/24 907 907 896 896 26,700
2025/04/23 906 925 888 896 63,800
2025/04/22 898 915 880 891 43,000
2025/04/21 876 902 876 898 54,700
2025/04/18 805 874 805 874 96,300
2025/04/17 761 806 761 801 53,200
2025/04/16 765 774 759 761 105,000
2025/04/15 762 785 756 760 170,200
2025/04/14 760 779 760 762 60,300
2025/04/11 731 761 703 754 194,100
2025/04/10 822 822 761 761 111,600
2025/04/09 799 802 753 756 102,700
2025/04/08 820 925 791 814 162,800
2025/04/07 800 815 785 790 127,500
2025/04/04 875 885 847 867 201,300
2025/04/03 886 895 879 889 55,600
2025/04/02 900 903 892 896 60,500
2025/04/01 906 907 900 900 38,600
2025/03/31 910 910 897 901 40,100
2025/03/28 923 923 916 920 39,500
2025/03/27 918 929 918 929 60,200
2025/03/26 922 922 913 922 49,400
2025/03/25 913 921 907 915 35,000
2025/03/24 910 913 901 902 44,900
2025/03/21 913 917 910 910 42,000
2025/03/19 911 923 911 918 29,800
2025/03/18 921 928 916 920 44,700
2025/03/17 918 925 912 920 37,900
2025/03/14 905 924 905 915 50,000
2025/03/13 899 914 898 910 59,300
2025/03/12 900 901 885 900 56,500
2025/03/11 910 911 895 906 53,200
2025/03/10 923 936 916 922 19,600
2025/03/07 927 934 906 923 40,400
2025/03/06 940 968 934 942 75,600
2025/03/05 929 934 921 932 28,700
2025/03/04 930 930 922 929 16,500
2025/03/03 911 927 908 927 49,100
2025/02/28 917 922 900 901 70,000
2025/02/27 924 924 915 920 29,700
2025/02/26 950 960 925 930 34,600
2025/02/25 967 967 946 950 28,200
2025/02/21 978 985 968 971 21,400
2025/02/20 991 994 981 982 38,300
2025/02/19 1,001 1,008 990 990 12,900
2025/02/18 997 1,002 990 1,001 18,500
2025/02/17 1,021 1,021 987 992 30,900
2025/02/14 1,008 1,030 1,000 1,025 51,700
2025/02/13 993 1,001 985 1,001 24,400
2025/02/12 985 991 977 991 21,600
2025/02/10 986 987 978 983 16,400
2025/02/07 988 1,002 981 983 29,700
2025/02/06 972 988 965 988 27,400
2025/02/05 961 983 961 969 34,600
2025/02/04 970 978 961 961 34,800
2025/02/03 1,000 1,005 961 961 56,400
2025/01/31 1,027 1,027 993 1,016 38,100
2025/01/30 1,012 1,021 1,005 1,007 21,700
2025/01/29 1,023 1,025 1,003 1,010 32,300
2025/01/28 1,029 1,034 1,025 1,026 25,000
2025/01/27 1,040 1,044 1,016 1,024 37,400
2025/01/24 1,034 1,040 1,029 1,034 19,900
2025/01/23 1,034 1,035 1,025 1,029 36,800
2025/01/22 1,029 1,035 1,022 1,024 29,700
2025/01/21 1,040 1,042 1,032 1,032 32,600
2025/01/20 1,027 1,046 1,024 1,033 34,500
2025/01/17 1,027 1,027 1,009 1,023 28,100
2025/01/16 1,031 1,043 1,019 1,022 52,700
2025/01/15 1,028 1,038 1,026 1,032 34,600
2025/01/14 1,026 1,032 1,021 1,029 46,200
2025/01/10 1,028 1,038 1,028 1,036 39,300
2025/01/09 1,028 1,041 1,028 1,030 52,300
2025/01/08 1,030 1,039 1,030 1,031 47,000
2025/01/07 1,028 1,049 1,021 1,036 100,100
2025/01/06 1,000 1,017 995 1,014 91,700

このページの先頭へ