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
2026/06/05 1,585 1,588 1,582 1,585 327,500
2026/06/04 1,580 1,590 1,579 1,584 441,900
2026/06/03 1,578 1,580 1,577 1,579 722,600
2026/06/02 1,576 1,580 1,576 1,579 910,500
2026/06/01 1,576 1,580 1,576 1,580 596,500
2026/05/29 1,577 1,579 1,575 1,575 810,400
2026/05/28 1,583 1,584 1,577 1,579 923,500
2026/05/27 1,600 1,601 1,589 1,595 1,593,800
2026/05/26 1,600 1,610 1,598 1,598 848,100
2026/05/25 1,600 1,606 1,593 1,600 1,206,200
2026/05/22 1,610 1,616 1,598 1,603 747,200
2026/05/21 1,603 1,617 1,601 1,613 991,700
2026/05/20 1,604 1,613 1,594 1,606 1,032,900
2026/05/19 1,604 1,620 1,595 1,613 1,057,000
2026/05/18 1,611 1,642 1,590 1,595 2,677,200
2026/05/15 1,537 1,565 1,494 1,525 391,000
2026/05/14 1,576 1,606 1,480 1,485 328,500
2026/05/13 1,618 1,638 1,440 1,575 929,500
2026/05/12 1,660 1,717 1,655 1,665 221,400
2026/05/11 1,732 1,772 1,651 1,662 372,600
2026/05/08 1,710 1,719 1,676 1,714 289,800
2026/05/07 1,686 1,772 1,675 1,740 341,500
2026/05/01 1,615 1,671 1,580 1,668 215,600
2026/04/30 1,605 1,662 1,585 1,631 397,900
2026/04/28 1,558 1,601 1,546 1,601 198,200
2026/04/27 1,538 1,554 1,522 1,540 147,000
2026/04/24 1,529 1,565 1,507 1,517 152,600
2026/04/23 1,599 1,599 1,512 1,539 283,100
2026/04/22 1,556 1,584 1,542 1,577 296,700
2026/04/21 1,554 1,583 1,527 1,550 243,000
2026/04/20 1,500 1,570 1,487 1,539 444,500
2026/04/17 1,465 1,497 1,441 1,490 223,800
2026/04/16 1,443 1,491 1,443 1,450 228,900
2026/04/15 1,368 1,434 1,362 1,419 271,300
2026/04/14 1,470 1,470 1,340 1,371 432,700
2026/04/13 1,433 1,483 1,419 1,447 201,600
2026/04/10 1,410 1,421 1,386 1,405 132,600
2026/04/09 1,372 1,407 1,370 1,403 126,500
2026/04/08 1,380 1,395 1,357 1,388 164,900
2026/04/07 1,310 1,366 1,310 1,350 180,800
2026/04/06 1,300 1,318 1,300 1,302 95,800
2026/04/03 1,300 1,318 1,296 1,311 256,100
2026/03/27 1,184 1,248 1,158 1,225 307,600
2026/03/26 1,220 1,221 1,152 1,185 706,800
2026/03/25 1,117 1,274 1,111 1,231 879,500
2026/03/24 1,100 1,107 1,087 1,103 54,200
2026/03/23 1,090 1,091 1,079 1,080 122,600
2026/03/19 1,095 1,107 1,088 1,100 133,100
2026/03/18 1,110 1,110 1,100 1,101 34,700
2026/03/17 1,106 1,107 1,092 1,099 58,900
2026/03/16 1,086 1,106 1,084 1,098 86,500
2026/03/13 1,080 1,090 1,071 1,087 92,300
2026/03/12 1,069 1,082 1,067 1,076 54,800
2026/03/11 1,087 1,090 1,069 1,069 38,300
2026/03/10 1,085 1,088 1,074 1,088 55,400
2026/03/09 1,058 1,075 1,053 1,069 162,400
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