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
2026/03/06 1,087 1,087 1,070 1,078 58,600
2026/03/05 1,089 1,109 1,077 1,087 98,100
2026/03/04 1,067 1,088 1,055 1,075 138,300
2026/03/03 1,080 1,089 1,072 1,079 72,500
2026/03/02 1,082 1,088 1,069 1,080 66,600
2026/02/27 1,084 1,088 1,076 1,082 69,100
2026/02/26 1,095 1,096 1,077 1,082 73,900
2026/02/25 1,110 1,110 1,086 1,089 81,500
2026/02/24 1,075 1,113 1,069 1,110 132,300
2026/02/20 1,087 1,087 1,061 1,065 69,400
2026/02/19 1,086 1,093 1,079 1,087 43,500
2026/02/18 1,090 1,090 1,076 1,086 36,400
2026/02/17 1,089 1,099 1,070 1,084 69,700
2026/02/16 1,084 1,093 1,080 1,080 60,500
2026/02/13 1,105 1,112 1,072 1,075 69,100
2026/02/12 1,102 1,120 1,101 1,112 174,500
2026/02/10 1,097 1,098 1,083 1,093 93,500
2026/02/09 1,087 1,095 1,069 1,075 120,200
2026/02/06 1,061 1,074 1,054 1,071 65,600
2026/02/05 1,063 1,068 1,056 1,060 65,400
2026/02/04 1,057 1,073 1,044 1,050 59,900
2026/02/03 1,044 1,076 1,044 1,057 111,300
2026/02/02 1,068 1,080 1,034 1,035 202,600
2026/01/30 1,074 1,081 1,056 1,075 146,200
2026/01/29 1,070 1,075 1,064 1,071 82,900
2026/01/28 1,065 1,081 1,060 1,070 100,200
2026/01/27 1,062 1,077 1,060 1,065 94,600
2026/01/26 1,070 1,077 1,059 1,069 118,500
2026/01/23 1,096 1,096 1,075 1,075 56,800
2026/01/22 1,075 1,096 1,073 1,090 89,500
2026/01/21 1,065 1,080 1,063 1,070 66,200
2026/01/20 1,071 1,076 1,063 1,071 74,200
2026/01/19 1,096 1,096 1,060 1,067 205,300
2026/01/16 1,067 1,074 1,052 1,070 85,500
2026/01/15 1,066 1,078 1,066 1,070 60,500
2026/01/14 1,060 1,071 1,059 1,066 88,600
2026/01/13 1,065 1,079 1,035 1,055 231,200
2026/01/09 1,053 1,069 1,053 1,060 84,300
2026/01/08 1,042 1,062 1,042 1,049 77,700
2026/01/07 1,084 1,086 1,042 1,042 174,100
2026/01/06 1,086 1,094 1,083 1,086 62,900
2026/01/05 1,065 1,092 1,058 1,086 90,700

このページの先頭へ