上新電機(8173)の株価時系列情報
上新電機(8173)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 2,470 | 2,500 | 2,470 | 2,500 | 65,500 |
| 2025/07/31 | 2,451 | 2,469 | 2,438 | 2,462 | 51,600 |
| 2025/07/30 | 2,464 | 2,475 | 2,430 | 2,442 | 81,800 |
| 2025/07/29 | 2,439 | 2,454 | 2,424 | 2,454 | 77,400 |
| 2025/07/28 | 2,438 | 2,451 | 2,416 | 2,441 | 86,100 |
| 2025/07/25 | 2,413 | 2,434 | 2,405 | 2,434 | 57,400 |
| 2025/07/24 | 2,408 | 2,425 | 2,400 | 2,415 | 68,300 |
| 2025/07/23 | 2,390 | 2,411 | 2,384 | 2,402 | 85,600 |
| 2025/07/22 | 2,420 | 2,432 | 2,372 | 2,379 | 69,300 |
| 2025/07/18 | 2,421 | 2,429 | 2,409 | 2,414 | 27,800 |
| 2025/07/17 | 2,415 | 2,422 | 2,402 | 2,422 | 37,400 |
| 2025/07/16 | 2,442 | 2,442 | 2,406 | 2,419 | 69,300 |
| 2025/07/15 | 2,455 | 2,458 | 2,439 | 2,448 | 76,500 |
| 2025/07/14 | 2,423 | 2,449 | 2,420 | 2,449 | 97,500 |
| 2025/07/11 | 2,415 | 2,437 | 2,399 | 2,413 | 176,700 |
| 2025/07/10 | 2,415 | 2,420 | 2,393 | 2,408 | 123,200 |
| 2025/07/09 | 2,385 | 2,422 | 2,385 | 2,416 | 177,900 |
| 2025/07/08 | 2,356 | 2,372 | 2,346 | 2,372 | 65,400 |
| 2025/07/07 | 2,360 | 2,367 | 2,338 | 2,351 | 74,200 |
| 2025/07/04 | 2,390 | 2,396 | 2,345 | 2,353 | 55,900 |
| 2025/07/03 | 2,396 | 2,401 | 2,372 | 2,387 | 55,600 |
| 2025/07/02 | 2,379 | 2,399 | 2,379 | 2,395 | 72,300 |
| 2025/07/01 | 2,366 | 2,385 | 2,362 | 2,379 | 38,100 |
| 2025/06/30 | 2,385 | 2,400 | 2,373 | 2,374 | 67,500 |
| 2025/06/27 | 2,343 | 2,361 | 2,342 | 2,356 | 49,000 |
| 2025/06/26 | 2,348 | 2,360 | 2,337 | 2,350 | 64,900 |
| 2025/06/25 | 2,347 | 2,347 | 2,324 | 2,335 | 45,400 |
| 2025/06/24 | 2,399 | 2,401 | 2,338 | 2,347 | 77,500 |
| 2025/06/23 | 2,380 | 2,398 | 2,377 | 2,390 | 47,400 |
| 2025/06/20 | 2,377 | 2,386 | 2,374 | 2,383 | 68,500 |
| 2025/06/19 | 2,365 | 2,393 | 2,363 | 2,383 | 77,000 |
| 2025/06/18 | 2,325 | 2,370 | 2,325 | 2,365 | 62,900 |
| 2025/06/17 | 2,330 | 2,342 | 2,317 | 2,334 | 43,000 |
| 2025/06/16 | 2,315 | 2,331 | 2,311 | 2,325 | 46,100 |
| 2025/06/13 | 2,312 | 2,312 | 2,298 | 2,307 | 45,500 |
| 2025/06/12 | 2,314 | 2,334 | 2,304 | 2,328 | 55,500 |
| 2025/06/11 | 2,314 | 2,336 | 2,313 | 2,335 | 39,400 |
| 2025/06/10 | 2,327 | 2,349 | 2,319 | 2,319 | 76,400 |
| 2025/06/09 | 2,323 | 2,330 | 2,312 | 2,323 | 43,300 |
| 2025/06/06 | 2,319 | 2,338 | 2,310 | 2,322 | 68,000 |
| 2025/06/05 | 2,285 | 2,324 | 2,285 | 2,313 | 90,700 |
| 2025/06/04 | 2,280 | 2,307 | 2,280 | 2,288 | 90,200 |
| 2025/06/03 | 2,288 | 2,299 | 2,278 | 2,280 | 111,200 |
| 2025/06/02 | 2,262 | 2,282 | 2,249 | 2,276 | 65,700 |
| 2025/05/30 | 2,245 | 2,289 | 2,245 | 2,276 | 50,500 |
| 2025/05/29 | 2,253 | 2,269 | 2,242 | 2,263 | 65,500 |
| 2025/05/28 | 2,250 | 2,263 | 2,234 | 2,253 | 55,600 |
| 2025/05/27 | 2,239 | 2,241 | 2,225 | 2,234 | 32,800 |
| 2025/05/26 | 2,239 | 2,240 | 2,220 | 2,235 | 40,000 |
| 2025/05/23 | 2,217 | 2,237 | 2,203 | 2,225 | 59,600 |
| 2025/05/22 | 2,192 | 2,210 | 2,185 | 2,202 | 45,900 |
| 2025/05/21 | 2,208 | 2,220 | 2,196 | 2,199 | 42,900 |
| 2025/05/20 | 2,225 | 2,226 | 2,200 | 2,200 | 59,300 |
| 2025/05/19 | 2,223 | 2,234 | 2,217 | 2,232 | 49,900 |
| 2025/05/16 | 2,253 | 2,256 | 2,212 | 2,234 | 61,300 |
| 2025/05/15 | 2,263 | 2,277 | 2,235 | 2,254 | 67,800 |
| 2025/05/14 | 2,270 | 2,274 | 2,242 | 2,269 | 76,500 |
| 2025/05/13 | 2,298 | 2,308 | 2,270 | 2,275 | 81,600 |
| 2025/05/12 | 2,306 | 2,330 | 2,295 | 2,312 | 212,000 |
| 2025/05/09 | 2,230 | 2,297 | 2,214 | 2,256 | 158,300 |
| 2025/05/08 | 2,224 | 2,239 | 2,210 | 2,232 | 78,800 |
| 2025/05/07 | 2,193 | 2,230 | 2,189 | 2,226 | 64,600 |
| 2025/05/02 | 2,204 | 2,217 | 2,180 | 2,202 | 49,600 |
| 2025/05/01 | 2,211 | 2,218 | 2,195 | 2,205 | 51,600 |
| 2025/04/30 | 2,218 | 2,225 | 2,202 | 2,223 | 41,800 |
| 2025/04/28 | 2,211 | 2,226 | 2,205 | 2,219 | 67,300 |
| 2025/04/25 | 2,197 | 2,222 | 2,182 | 2,204 | 82,500 |
| 2025/04/24 | 2,217 | 2,223 | 2,200 | 2,203 | 39,000 |
| 2025/04/23 | 2,200 | 2,230 | 2,193 | 2,226 | 112,900 |
| 2025/04/22 | 2,188 | 2,202 | 2,183 | 2,200 | 60,700 |
| 2025/04/21 | 2,163 | 2,188 | 2,154 | 2,188 | 53,100 |
| 2025/04/18 | 2,131 | 2,162 | 2,126 | 2,161 | 57,100 |
| 2025/04/17 | 2,136 | 2,144 | 2,112 | 2,117 | 35,900 |
| 2025/04/16 | 2,125 | 2,144 | 2,120 | 2,136 | 45,800 |
| 2025/04/15 | 2,150 | 2,150 | 2,125 | 2,125 | 48,100 |
| 2025/04/14 | 2,130 | 2,134 | 2,099 | 2,125 | 136,100 |
| 2025/04/11 | 2,062 | 2,129 | 2,040 | 2,122 | 148,600 |
| 2025/04/10 | 2,117 | 2,117 | 2,071 | 2,099 | 101,400 |
| 2025/04/09 | 2,038 | 2,047 | 2,005 | 2,027 | 121,300 |
| 2025/04/08 | 2,017 | 2,079 | 2,015 | 2,074 | 139,000 |
| 2025/04/07 | 1,929 | 1,980 | 1,886 | 1,945 | 218,900 |
| 2025/04/04 | 2,030 | 2,034 | 2,004 | 2,034 | 170,300 |
| 2025/04/03 | 2,067 | 2,070 | 2,025 | 2,052 | 223,400 |
| 2025/04/02 | 2,143 | 2,143 | 2,108 | 2,117 | 97,900 |
| 2025/04/01 | 2,150 | 2,159 | 2,130 | 2,131 | 94,300 |
| 2025/03/31 | 2,182 | 2,192 | 2,130 | 2,133 | 254,300 |
| 2025/03/28 | 2,197 | 2,238 | 2,192 | 2,227 | 395,800 |
| 2025/03/27 | 2,286 | 2,314 | 2,278 | 2,310 | 529,100 |
| 2025/03/26 | 2,265 | 2,291 | 2,265 | 2,291 | 362,400 |
| 2025/03/25 | 2,246 | 2,288 | 2,246 | 2,266 | 286,600 |
| 2025/03/24 | 2,248 | 2,268 | 2,245 | 2,259 | 251,300 |
| 2025/03/21 | 2,230 | 2,271 | 2,230 | 2,248 | 296,800 |
| 2025/03/19 | 2,230 | 2,254 | 2,230 | 2,245 | 201,100 |
| 2025/03/18 | 2,238 | 2,253 | 2,228 | 2,237 | 139,900 |
| 2025/03/17 | 2,216 | 2,234 | 2,210 | 2,226 | 203,300 |
| 2025/03/14 | 2,200 | 2,220 | 2,193 | 2,215 | 174,000 |
| 2025/03/13 | 2,205 | 2,227 | 2,199 | 2,208 | 193,100 |
| 2025/03/12 | 2,202 | 2,222 | 2,202 | 2,211 | 119,400 |
| 2025/03/11 | 2,215 | 2,222 | 2,199 | 2,214 | 156,100 |
| 2025/03/10 | 2,262 | 2,262 | 2,225 | 2,227 | 152,600 |
| 2025/03/07 | 2,230 | 2,256 | 2,217 | 2,253 | 129,400 |
| 2025/03/06 | 2,215 | 2,259 | 2,214 | 2,255 | 225,400 |
| 2025/03/05 | 2,214 | 2,228 | 2,205 | 2,214 | 146,600 |
| 2025/03/04 | 2,200 | 2,200 | 2,180 | 2,199 | 114,100 |
| 2025/03/03 | 2,180 | 2,209 | 2,180 | 2,209 | 139,700 |
| 2025/02/28 | 2,164 | 2,185 | 2,149 | 2,174 | 573,300 |
| 2025/02/27 | 2,182 | 2,199 | 2,175 | 2,194 | 135,300 |
| 2025/02/26 | 2,159 | 2,182 | 2,145 | 2,182 | 133,000 |
| 2025/02/25 | 2,160 | 2,179 | 2,156 | 2,167 | 116,600 |
| 2025/02/21 | 2,161 | 2,177 | 2,153 | 2,165 | 143,200 |
| 2025/02/20 | 2,200 | 2,202 | 2,168 | 2,169 | 162,500 |
| 2025/02/19 | 2,263 | 2,263 | 2,205 | 2,205 | 151,400 |
| 2025/02/18 | 2,268 | 2,268 | 2,241 | 2,263 | 97,800 |
| 2025/02/17 | 2,275 | 2,278 | 2,255 | 2,272 | 63,300 |
| 2025/02/14 | 2,273 | 2,284 | 2,262 | 2,275 | 94,700 |
| 2025/02/13 | 2,260 | 2,277 | 2,246 | 2,273 | 102,100 |
| 2025/02/12 | 2,285 | 2,285 | 2,237 | 2,249 | 155,800 |
| 2025/02/10 | 2,293 | 2,297 | 2,275 | 2,275 | 47,700 |
| 2025/02/07 | 2,298 | 2,316 | 2,287 | 2,293 | 46,000 |
| 2025/02/06 | 2,280 | 2,298 | 2,270 | 2,298 | 46,900 |
| 2025/02/05 | 2,280 | 2,340 | 2,261 | 2,270 | 119,900 |
| 2025/02/04 | 2,329 | 2,349 | 2,240 | 2,266 | 183,600 |
| 2025/02/03 | 2,363 | 2,363 | 2,323 | 2,330 | 107,400 |
| 2025/01/31 | 2,372 | 2,376 | 2,353 | 2,366 | 98,000 |
| 2025/01/30 | 2,339 | 2,367 | 2,339 | 2,358 | 68,400 |
| 2025/01/29 | 2,343 | 2,345 | 2,326 | 2,339 | 79,600 |
| 2025/01/28 | 2,314 | 2,337 | 2,313 | 2,333 | 82,800 |
| 2025/01/27 | 2,309 | 2,312 | 2,288 | 2,311 | 73,500 |
| 2025/01/24 | 2,278 | 2,295 | 2,274 | 2,281 | 52,700 |
| 2025/01/23 | 2,269 | 2,277 | 2,252 | 2,264 | 77,200 |
| 2025/01/22 | 2,273 | 2,280 | 2,264 | 2,277 | 60,800 |
| 2025/01/21 | 2,245 | 2,276 | 2,245 | 2,276 | 37,200 |
| 2025/01/20 | 2,253 | 2,253 | 2,233 | 2,244 | 69,600 |
| 2025/01/17 | 2,230 | 2,235 | 2,214 | 2,235 | 78,900 |
| 2025/01/16 | 2,270 | 2,278 | 2,235 | 2,235 | 70,900 |
| 2025/01/15 | 2,271 | 2,279 | 2,259 | 2,279 | 67,800 |
| 2025/01/14 | 2,286 | 2,286 | 2,245 | 2,256 | 85,100 |
| 2025/01/10 | 2,280 | 2,286 | 2,262 | 2,282 | 48,200 |
| 2025/01/09 | 2,287 | 2,287 | 2,263 | 2,276 | 73,700 |
| 2025/01/08 | 2,313 | 2,320 | 2,287 | 2,287 | 84,200 |
| 2025/01/07 | 2,305 | 2,311 | 2,282 | 2,306 | 68,500 |
| 2025/01/06 | 2,305 | 2,305 | 2,279 | 2,287 | 81,500 |
| 2024/12/30 | 2,307 | 2,313 | 2,285 | 2,285 | 74,300 |
| 2024/12/27 | 2,300 | 2,305 | 2,281 | 2,305 | 59,200 |
| 2024/12/26 | 2,234 | 2,276 | 2,231 | 2,275 | 126,100 |
| 2024/12/25 | 2,240 | 2,240 | 2,218 | 2,238 | 64,700 |
| 2024/12/24 | 2,247 | 2,258 | 2,235 | 2,240 | 37,900 |
| 2024/12/23 | 2,265 | 2,265 | 2,244 | 2,248 | 40,300 |
| 2024/12/20 | 2,281 | 2,283 | 2,241 | 2,241 | 92,800 |
| 2024/12/19 | 2,259 | 2,277 | 2,253 | 2,268 | 44,600 |
| 2024/12/18 | 2,290 | 2,291 | 2,263 | 2,263 | 44,000 |
| 2024/12/17 | 2,303 | 2,325 | 2,283 | 2,283 | 48,400 |
| 2024/12/16 | 2,312 | 2,323 | 2,295 | 2,303 | 44,600 |
| 2024/12/13 | 2,321 | 2,342 | 2,294 | 2,307 | 100,200 |
| 2024/12/12 | 2,303 | 2,370 | 2,295 | 2,343 | 112,100 |
| 2024/12/11 | 2,310 | 2,315 | 2,285 | 2,292 | 49,100 |
| 2024/12/10 | 2,272 | 2,297 | 2,261 | 2,289 | 45,200 |
| 2024/12/09 | 2,294 | 2,302 | 2,272 | 2,272 | 69,400 |
| 2024/12/06 | 2,314 | 2,314 | 2,290 | 2,290 | 34,100 |
| 2024/12/05 | 2,307 | 2,312 | 2,300 | 2,300 | 37,200 |
| 2024/12/04 | 2,338 | 2,348 | 2,298 | 2,302 | 40,700 |
| 2024/12/03 | 2,300 | 2,347 | 2,300 | 2,318 | 65,100 |
| 2024/12/02 | 2,314 | 2,314 | 2,289 | 2,295 | 39,900 |
| 2024/11/29 | 2,309 | 2,340 | 2,299 | 2,314 | 31,900 |
| 2024/11/28 | 2,325 | 2,335 | 2,300 | 2,307 | 37,500 |
| 2024/11/27 | 2,365 | 2,368 | 2,289 | 2,301 | 79,000 |
| 2024/11/26 | 2,364 | 2,382 | 2,355 | 2,374 | 46,300 |
| 2024/11/25 | 2,376 | 2,376 | 2,348 | 2,364 | 51,800 |
| 2024/11/22 | 2,335 | 2,359 | 2,335 | 2,345 | 25,300 |
| 2024/11/21 | 2,350 | 2,367 | 2,331 | 2,337 | 31,100 |
| 2024/11/20 | 2,380 | 2,382 | 2,349 | 2,349 | 31,100 |
| 2024/11/19 | 2,395 | 2,416 | 2,380 | 2,380 | 32,400 |
| 2024/11/18 | 2,411 | 2,425 | 2,393 | 2,395 | 37,700 |
| 2024/11/15 | 2,421 | 2,433 | 2,411 | 2,411 | 34,300 |
| 2024/11/14 | 2,440 | 2,457 | 2,417 | 2,417 | 34,800 |
| 2024/11/13 | 2,430 | 2,469 | 2,430 | 2,440 | 38,900 |
| 2024/11/12 | 2,416 | 2,474 | 2,415 | 2,436 | 53,000 |
| 2024/11/11 | 2,450 | 2,450 | 2,409 | 2,410 | 44,500 |
| 2024/11/08 | 2,492 | 2,495 | 2,452 | 2,452 | 53,400 |
| 2024/11/07 | 2,491 | 2,520 | 2,479 | 2,495 | 46,100 |
| 2024/11/06 | 2,474 | 2,519 | 2,464 | 2,493 | 64,000 |
| 2024/11/05 | 2,559 | 2,564 | 2,468 | 2,468 | 115,600 |
| 2024/11/01 | 2,562 | 2,580 | 2,547 | 2,559 | 35,500 |
| 2024/10/31 | 2,575 | 2,589 | 2,562 | 2,573 | 36,000 |
| 2024/10/30 | 2,600 | 2,604 | 2,563 | 2,567 | 84,000 |
| 2024/10/29 | 2,556 | 2,608 | 2,554 | 2,592 | 123,800 |
| 2024/10/28 | 2,569 | 2,599 | 2,545 | 2,556 | 108,300 |
| 2024/10/25 | 2,569 | 2,637 | 2,526 | 2,567 | 225,800 |
| 2024/10/24 | 2,550 | 2,551 | 2,520 | 2,547 | 83,900 |
| 2024/10/23 | 2,576 | 2,584 | 2,550 | 2,550 | 52,300 |
| 2024/10/22 | 2,586 | 2,594 | 2,569 | 2,569 | 44,100 |
| 2024/10/21 | 2,647 | 2,647 | 2,595 | 2,609 | 40,000 |
| 2024/10/18 | 2,621 | 2,648 | 2,621 | 2,637 | 19,600 |
| 2024/10/17 | 2,667 | 2,667 | 2,617 | 2,625 | 44,000 |
| 2024/10/16 | 2,690 | 2,736 | 2,651 | 2,651 | 45,900 |
| 2024/10/15 | 2,632 | 2,708 | 2,628 | 2,707 | 97,300 |
| 2024/10/11 | 2,593 | 2,623 | 2,585 | 2,610 | 39,400 |
| 2024/10/10 | 2,617 | 2,617 | 2,585 | 2,590 | 46,200 |
| 2024/10/09 | 2,623 | 2,635 | 2,602 | 2,623 | 53,900 |
| 2024/10/08 | 2,654 | 2,667 | 2,611 | 2,617 | 57,300 |