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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,757 | 2,757 | 2,702 | 2,728 | 63,800 |
| 2024/07/25 | 2,723 | 2,754 | 2,708 | 2,750 | 53,600 |
| 2024/07/24 | 2,772 | 2,775 | 2,737 | 2,745 | 50,600 |
| 2024/07/23 | 2,679 | 2,786 | 2,677 | 2,786 | 115,800 |
| 2024/07/22 | 2,698 | 2,708 | 2,676 | 2,676 | 27,400 |
| 2024/07/19 | 2,744 | 2,744 | 2,680 | 2,693 | 35,600 |
| 2024/07/18 | 2,704 | 2,754 | 2,702 | 2,740 | 51,400 |
| 2024/07/17 | 2,711 | 2,718 | 2,703 | 2,716 | 27,600 |
| 2024/07/16 | 2,732 | 2,735 | 2,699 | 2,712 | 69,800 |
| 2024/07/12 | 2,662 | 2,710 | 2,652 | 2,710 | 97,500 |
| 2024/07/11 | 2,633 | 2,662 | 2,623 | 2,651 | 46,100 |
| 2024/07/10 | 2,625 | 2,629 | 2,602 | 2,622 | 44,100 |
| 2024/07/09 | 2,630 | 2,655 | 2,624 | 2,628 | 45,800 |
| 2024/07/08 | 2,621 | 2,634 | 2,614 | 2,620 | 42,300 |
| 2024/07/05 | 2,642 | 2,643 | 2,617 | 2,628 | 34,200 |
| 2024/07/04 | 2,660 | 2,660 | 2,633 | 2,642 | 29,800 |
| 2024/07/03 | 2,654 | 2,670 | 2,641 | 2,660 | 39,300 |
| 2024/07/02 | 2,670 | 2,670 | 2,647 | 2,654 | 43,200 |
| 2024/07/01 | 2,653 | 2,673 | 2,653 | 2,667 | 43,500 |
| 2024/06/28 | 2,647 | 2,650 | 2,625 | 2,649 | 47,100 |
| 2024/06/27 | 2,625 | 2,644 | 2,617 | 2,644 | 50,300 |
| 2024/06/26 | 2,604 | 2,630 | 2,603 | 2,622 | 62,600 |
| 2024/06/25 | 2,580 | 2,632 | 2,576 | 2,622 | 61,600 |
| 2024/06/24 | 2,595 | 2,596 | 2,568 | 2,575 | 44,400 |
| 2024/06/21 | 2,620 | 2,629 | 2,578 | 2,592 | 98,300 |
| 2024/06/20 | 2,593 | 2,615 | 2,593 | 2,615 | 35,200 |
| 2024/06/19 | 2,590 | 2,607 | 2,578 | 2,593 | 25,600 |
| 2024/06/18 | 2,561 | 2,595 | 2,560 | 2,585 | 34,700 |
| 2024/06/17 | 2,568 | 2,570 | 2,533 | 2,559 | 54,800 |
| 2024/06/14 | 2,507 | 2,570 | 2,507 | 2,570 | 62,000 |
| 2024/06/13 | 2,552 | 2,552 | 2,507 | 2,507 | 43,300 |
| 2024/06/12 | 2,561 | 2,567 | 2,551 | 2,556 | 36,000 |
| 2024/06/11 | 2,581 | 2,595 | 2,561 | 2,561 | 34,200 |
| 2024/06/10 | 2,556 | 2,577 | 2,548 | 2,576 | 41,400 |
| 2024/06/07 | 2,550 | 2,556 | 2,539 | 2,556 | 22,300 |
| 2024/06/06 | 2,549 | 2,556 | 2,533 | 2,550 | 37,500 |
| 2024/06/05 | 2,550 | 2,560 | 2,537 | 2,549 | 43,500 |
| 2024/06/04 | 2,549 | 2,571 | 2,543 | 2,547 | 44,000 |
| 2024/06/03 | 2,639 | 2,639 | 2,550 | 2,556 | 47,200 |
| 2024/05/31 | 2,580 | 2,644 | 2,580 | 2,641 | 188,100 |
| 2024/05/30 | 2,535 | 2,577 | 2,525 | 2,577 | 58,600 |
| 2024/05/29 | 2,559 | 2,559 | 2,533 | 2,540 | 31,800 |
| 2024/05/28 | 2,561 | 2,561 | 2,540 | 2,543 | 36,800 |
| 2024/05/27 | 2,547 | 2,555 | 2,532 | 2,550 | 25,500 |
| 2024/05/24 | 2,540 | 2,550 | 2,532 | 2,532 | 33,700 |
| 2024/05/23 | 2,544 | 2,560 | 2,532 | 2,552 | 29,200 |
| 2024/05/22 | 2,563 | 2,575 | 2,541 | 2,545 | 47,200 |
| 2024/05/21 | 2,574 | 2,581 | 2,548 | 2,565 | 35,600 |
| 2024/05/20 | 2,569 | 2,592 | 2,567 | 2,574 | 57,800 |
| 2024/05/17 | 2,523 | 2,570 | 2,518 | 2,563 | 42,300 |
| 2024/05/16 | 2,522 | 2,531 | 2,504 | 2,523 | 42,000 |
| 2024/05/15 | 2,536 | 2,537 | 2,509 | 2,524 | 54,400 |
| 2024/05/14 | 2,541 | 2,541 | 2,506 | 2,527 | 47,300 |
| 2024/05/13 | 2,528 | 2,541 | 2,505 | 2,541 | 70,300 |
| 2024/05/10 | 2,605 | 2,605 | 2,532 | 2,532 | 68,300 |
| 2024/05/09 | 2,571 | 2,607 | 2,556 | 2,582 | 64,400 |
| 2024/05/08 | 2,576 | 2,611 | 2,566 | 2,573 | 72,400 |
| 2024/05/07 | 2,574 | 2,650 | 2,516 | 2,566 | 305,500 |
| 2024/05/02 | 2,544 | 2,565 | 2,541 | 2,556 | 42,300 |
| 2024/05/01 | 2,546 | 2,556 | 2,532 | 2,556 | 30,400 |
| 2024/04/30 | 2,518 | 2,547 | 2,502 | 2,546 | 67,700 |
| 2024/04/26 | 2,515 | 2,520 | 2,485 | 2,516 | 56,600 |
| 2024/04/25 | 2,500 | 2,513 | 2,487 | 2,500 | 43,000 |
| 2024/04/24 | 2,504 | 2,515 | 2,499 | 2,505 | 47,600 |
| 2024/04/23 | 2,511 | 2,520 | 2,498 | 2,510 | 30,500 |
| 2024/04/22 | 2,481 | 2,519 | 2,481 | 2,507 | 58,200 |
| 2024/04/19 | 2,477 | 2,485 | 2,446 | 2,465 | 59,800 |
| 2024/04/18 | 2,448 | 2,502 | 2,448 | 2,491 | 76,100 |
| 2024/04/17 | 2,485 | 2,488 | 2,437 | 2,448 | 53,700 |
| 2024/04/16 | 2,486 | 2,499 | 2,458 | 2,481 | 83,200 |
| 2024/04/15 | 2,469 | 2,510 | 2,460 | 2,510 | 87,900 |
| 2024/04/12 | 2,447 | 2,469 | 2,437 | 2,469 | 86,800 |
| 2024/04/11 | 2,408 | 2,448 | 2,401 | 2,447 | 68,000 |
| 2024/04/10 | 2,408 | 2,438 | 2,405 | 2,424 | 57,600 |
| 2024/04/09 | 2,382 | 2,410 | 2,379 | 2,409 | 81,000 |
| 2024/04/08 | 2,357 | 2,375 | 2,351 | 2,373 | 77,700 |
| 2024/04/05 | 2,329 | 2,366 | 2,324 | 2,366 | 59,900 |
| 2024/04/04 | 2,357 | 2,357 | 2,332 | 2,342 | 42,600 |
| 2024/04/03 | 2,316 | 2,362 | 2,314 | 2,356 | 100,700 |
| 2024/04/02 | 2,321 | 2,321 | 2,301 | 2,316 | 71,900 |
| 2024/04/01 | 2,333 | 2,352 | 2,315 | 2,321 | 89,600 |
| 2024/03/29 | 2,301 | 2,338 | 2,301 | 2,328 | 87,600 |
| 2024/03/28 | 2,323 | 2,340 | 2,301 | 2,301 | 280,500 |
| 2024/03/27 | 2,415 | 2,444 | 2,396 | 2,419 | 415,800 |
| 2024/03/26 | 2,340 | 2,460 | 2,327 | 2,417 | 368,100 |
| 2024/03/25 | 2,367 | 2,371 | 2,343 | 2,344 | 253,800 |
| 2024/03/22 | 2,342 | 2,368 | 2,333 | 2,364 | 106,700 |
| 2024/03/21 | 2,358 | 2,360 | 2,340 | 2,340 | 205,500 |
| 2024/03/19 | 2,330 | 2,353 | 2,321 | 2,348 | 104,800 |
| 2024/03/18 | 2,346 | 2,346 | 2,321 | 2,321 | 144,900 |
| 2024/03/15 | 2,330 | 2,359 | 2,326 | 2,326 | 145,400 |
| 2024/03/14 | 2,314 | 2,338 | 2,313 | 2,333 | 76,200 |
| 2024/03/13 | 2,338 | 2,347 | 2,306 | 2,313 | 69,400 |
| 2024/03/12 | 2,315 | 2,339 | 2,293 | 2,339 | 69,900 |
| 2024/03/11 | 2,332 | 2,332 | 2,301 | 2,317 | 123,900 |
| 2024/03/08 | 2,323 | 2,351 | 2,320 | 2,341 | 78,900 |
| 2024/03/07 | 2,358 | 2,358 | 2,332 | 2,335 | 62,400 |
| 2024/03/06 | 2,339 | 2,357 | 2,335 | 2,343 | 70,800 |
| 2024/03/05 | 2,310 | 2,349 | 2,310 | 2,349 | 90,800 |
| 2024/03/04 | 2,355 | 2,355 | 2,305 | 2,317 | 142,100 |
| 2024/03/01 | 2,357 | 2,369 | 2,337 | 2,347 | 104,800 |
| 2024/02/29 | 2,385 | 2,396 | 2,341 | 2,342 | 147,700 |
| 2024/02/28 | 2,400 | 2,406 | 2,366 | 2,367 | 105,800 |
| 2024/02/27 | 2,410 | 2,444 | 2,392 | 2,402 | 83,800 |
| 2024/02/26 | 2,410 | 2,415 | 2,393 | 2,405 | 59,800 |
| 2024/02/22 | 2,389 | 2,393 | 2,373 | 2,393 | 47,800 |
| 2024/02/21 | 2,379 | 2,379 | 2,355 | 2,379 | 36,500 |
| 2024/02/20 | 2,380 | 2,384 | 2,364 | 2,364 | 34,400 |
| 2024/02/19 | 2,356 | 2,373 | 2,353 | 2,370 | 41,300 |
| 2024/02/16 | 2,330 | 2,355 | 2,330 | 2,338 | 38,000 |
| 2024/02/15 | 2,366 | 2,366 | 2,312 | 2,321 | 62,000 |
| 2024/02/14 | 2,370 | 2,375 | 2,332 | 2,345 | 67,300 |
| 2024/02/13 | 2,375 | 2,378 | 2,347 | 2,375 | 64,700 |
| 2024/02/09 | 2,349 | 2,382 | 2,345 | 2,360 | 43,900 |
| 2024/02/08 | 2,369 | 2,373 | 2,311 | 2,347 | 80,700 |
| 2024/02/07 | 2,378 | 2,386 | 2,337 | 2,376 | 126,800 |
| 2024/02/06 | 2,491 | 2,535 | 2,351 | 2,393 | 274,200 |
| 2024/02/05 | 2,475 | 2,491 | 2,472 | 2,489 | 63,900 |
| 2024/02/02 | 2,468 | 2,483 | 2,447 | 2,475 | 36,700 |
| 2024/02/01 | 2,470 | 2,486 | 2,459 | 2,474 | 47,600 |
| 2024/01/31 | 2,444 | 2,467 | 2,439 | 2,467 | 33,100 |
| 2024/01/30 | 2,479 | 2,487 | 2,442 | 2,443 | 68,500 |
| 2024/01/29 | 2,460 | 2,478 | 2,460 | 2,471 | 38,600 |
| 2024/01/26 | 2,472 | 2,472 | 2,429 | 2,433 | 50,600 |
| 2024/01/25 | 2,445 | 2,472 | 2,445 | 2,469 | 32,400 |
| 2024/01/24 | 2,462 | 2,462 | 2,432 | 2,442 | 29,300 |
| 2024/01/23 | 2,474 | 2,481 | 2,452 | 2,462 | 48,500 |
| 2024/01/22 | 2,440 | 2,474 | 2,432 | 2,474 | 40,400 |
| 2024/01/19 | 2,450 | 2,453 | 2,410 | 2,437 | 53,900 |
| 2024/01/18 | 2,419 | 2,440 | 2,411 | 2,432 | 32,400 |
| 2024/01/17 | 2,409 | 2,447 | 2,409 | 2,420 | 49,800 |
| 2024/01/16 | 2,465 | 2,471 | 2,409 | 2,409 | 53,400 |
| 2024/01/15 | 2,450 | 2,474 | 2,435 | 2,474 | 58,600 |
| 2024/01/12 | 2,465 | 2,470 | 2,408 | 2,427 | 62,500 |
| 2024/01/11 | 2,479 | 2,482 | 2,461 | 2,465 | 50,100 |
| 2024/01/10 | 2,456 | 2,480 | 2,455 | 2,468 | 54,300 |
| 2024/01/09 | 2,460 | 2,483 | 2,453 | 2,461 | 52,500 |
| 2024/01/05 | 2,450 | 2,463 | 2,440 | 2,455 | 41,900 |
| 2024/01/04 | 2,431 | 2,450 | 2,390 | 2,450 | 54,600 |
| 2023/12/29 | 2,426 | 2,439 | 2,414 | 2,428 | 35,900 |
| 2023/12/28 | 2,415 | 2,431 | 2,405 | 2,427 | 46,700 |
| 2023/12/27 | 2,388 | 2,418 | 2,383 | 2,418 | 74,400 |
| 2023/12/26 | 2,387 | 2,387 | 2,365 | 2,378 | 46,900 |
| 2023/12/25 | 2,395 | 2,399 | 2,366 | 2,372 | 45,100 |
| 2023/12/22 | 2,362 | 2,393 | 2,362 | 2,387 | 45,800 |
| 2023/12/21 | 2,370 | 2,373 | 2,355 | 2,362 | 48,700 |
| 2023/12/20 | 2,380 | 2,390 | 2,365 | 2,378 | 49,900 |
| 2023/12/19 | 2,371 | 2,371 | 2,345 | 2,355 | 41,800 |
| 2023/12/18 | 2,380 | 2,380 | 2,330 | 2,368 | 38,600 |
| 2023/12/15 | 2,400 | 2,400 | 2,375 | 2,386 | 61,600 |
| 2023/12/14 | 2,402 | 2,409 | 2,378 | 2,393 | 47,600 |
| 2023/12/13 | 2,404 | 2,406 | 2,380 | 2,401 | 64,100 |
| 2023/12/12 | 2,401 | 2,402 | 2,383 | 2,396 | 51,400 |
| 2023/12/11 | 2,383 | 2,399 | 2,370 | 2,399 | 51,300 |
| 2023/12/08 | 2,370 | 2,378 | 2,351 | 2,366 | 81,300 |
| 2023/12/07 | 2,352 | 2,375 | 2,345 | 2,368 | 45,400 |
| 2023/12/06 | 2,325 | 2,364 | 2,322 | 2,364 | 59,000 |
| 2023/12/05 | 2,315 | 2,342 | 2,315 | 2,319 | 39,800 |
| 2023/12/04 | 2,328 | 2,334 | 2,301 | 2,329 | 33,700 |
| 2023/12/01 | 2,315 | 2,340 | 2,314 | 2,331 | 49,000 |
| 2023/11/30 | 2,321 | 2,325 | 2,298 | 2,313 | 67,900 |
| 2023/11/29 | 2,337 | 2,337 | 2,313 | 2,316 | 32,300 |
| 2023/11/28 | 2,300 | 2,325 | 2,296 | 2,325 | 68,300 |
| 2023/11/27 | 2,300 | 2,304 | 2,284 | 2,294 | 44,200 |
| 2023/11/24 | 2,293 | 2,293 | 2,266 | 2,284 | 28,800 |
| 2023/11/22 | 2,276 | 2,298 | 2,275 | 2,285 | 34,800 |
| 2023/11/21 | 2,250 | 2,279 | 2,239 | 2,276 | 47,300 |
| 2023/11/20 | 2,272 | 2,290 | 2,260 | 2,260 | 36,500 |
| 2023/11/17 | 2,219 | 2,271 | 2,216 | 2,271 | 68,200 |
| 2023/11/16 | 2,253 | 2,263 | 2,237 | 2,238 | 27,700 |
| 2023/11/15 | 2,258 | 2,265 | 2,239 | 2,257 | 52,800 |
| 2023/11/14 | 2,248 | 2,260 | 2,230 | 2,233 | 43,500 |
| 2023/11/13 | 2,257 | 2,267 | 2,238 | 2,247 | 53,500 |
| 2023/11/10 | 2,250 | 2,290 | 2,246 | 2,287 | 69,600 |
| 2023/11/09 | 2,269 | 2,284 | 2,244 | 2,282 | 70,500 |
| 2023/11/08 | 2,338 | 2,353 | 2,265 | 2,274 | 164,400 |
| 2023/11/07 | 2,310 | 2,342 | 2,222 | 2,238 | 174,600 |
| 2023/11/06 | 2,429 | 2,429 | 2,335 | 2,353 | 164,500 |
| 2023/11/02 | 2,410 | 2,415 | 2,355 | 2,369 | 97,700 |
| 2023/11/01 | 2,364 | 2,408 | 2,361 | 2,402 | 107,900 |
| 2023/10/31 | 2,345 | 2,389 | 2,332 | 2,389 | 68,000 |
| 2023/10/30 | 2,385 | 2,385 | 2,342 | 2,344 | 205,500 |
| 2023/10/27 | 2,375 | 2,391 | 2,367 | 2,391 | 59,800 |
| 2023/10/26 | 2,353 | 2,374 | 2,343 | 2,360 | 49,300 |
| 2023/10/25 | 2,341 | 2,369 | 2,341 | 2,352 | 45,200 |
| 2023/10/24 | 2,335 | 2,345 | 2,299 | 2,341 | 61,400 |
| 2023/10/23 | 2,331 | 2,353 | 2,326 | 2,334 | 57,000 |
| 2023/10/20 | 2,311 | 2,340 | 2,310 | 2,327 | 40,000 |
| 2023/10/19 | 2,338 | 2,343 | 2,304 | 2,319 | 47,300 |
| 2023/10/18 | 2,297 | 2,326 | 2,281 | 2,326 | 62,600 |
| 2023/10/17 | 2,276 | 2,304 | 2,273 | 2,288 | 45,400 |
| 2023/10/16 | 2,337 | 2,337 | 2,266 | 2,276 | 61,500 |
| 2023/10/13 | 2,325 | 2,357 | 2,321 | 2,333 | 66,000 |
| 2023/10/12 | 2,348 | 2,357 | 2,332 | 2,342 | 48,500 |
| 2023/10/11 | 2,358 | 2,364 | 2,332 | 2,348 | 61,100 |
| 2023/10/10 | 2,341 | 2,368 | 2,331 | 2,366 | 83,800 |
| 2023/10/06 | 2,310 | 2,338 | 2,310 | 2,322 | 64,200 |
| 2023/10/05 | 2,247 | 2,315 | 2,247 | 2,310 | 69,100 |
| 2023/10/04 | 2,255 | 2,294 | 2,249 | 2,267 | 114,600 |
| 2023/10/03 | 2,314 | 2,320 | 2,290 | 2,292 | 53,300 |