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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/07 | 2,693 | 2,693 | 2,657 | 2,674 | 55,700 |
| 2024/10/04 | 2,682 | 2,695 | 2,673 | 2,673 | 38,200 |
| 2024/10/03 | 2,728 | 2,730 | 2,666 | 2,681 | 32,500 |
| 2024/10/02 | 2,700 | 2,723 | 2,672 | 2,679 | 46,300 |
| 2024/10/01 | 2,718 | 2,720 | 2,678 | 2,700 | 49,600 |
| 2024/09/30 | 2,760 | 2,781 | 2,706 | 2,706 | 62,100 |
| 2024/09/27 | 2,797 | 2,819 | 2,789 | 2,803 | 94,700 |
| 2024/09/26 | 2,750 | 2,789 | 2,741 | 2,786 | 198,200 |
| 2024/09/25 | 2,718 | 2,751 | 2,708 | 2,739 | 91,700 |
| 2024/09/24 | 2,752 | 2,773 | 2,725 | 2,751 | 80,800 |
| 2024/09/20 | 2,747 | 2,770 | 2,732 | 2,750 | 113,600 |
| 2024/09/19 | 2,779 | 2,789 | 2,744 | 2,747 | 73,300 |
| 2024/09/18 | 2,751 | 2,774 | 2,736 | 2,769 | 41,100 |
| 2024/09/17 | 2,734 | 2,756 | 2,720 | 2,736 | 54,100 |
| 2024/09/13 | 2,722 | 2,738 | 2,718 | 2,721 | 43,000 |
| 2024/09/12 | 2,706 | 2,739 | 2,704 | 2,733 | 42,400 |
| 2024/09/11 | 2,733 | 2,733 | 2,673 | 2,694 | 47,000 |
| 2024/09/10 | 2,745 | 2,759 | 2,735 | 2,735 | 26,800 |
| 2024/09/09 | 2,713 | 2,741 | 2,705 | 2,739 | 37,800 |
| 2024/09/06 | 2,742 | 2,764 | 2,727 | 2,732 | 37,500 |
| 2024/09/05 | 2,739 | 2,751 | 2,709 | 2,735 | 47,200 |
| 2024/09/04 | 2,743 | 2,783 | 2,731 | 2,742 | 49,000 |
| 2024/09/03 | 2,762 | 2,782 | 2,758 | 2,782 | 31,300 |
| 2024/09/02 | 2,770 | 2,774 | 2,742 | 2,761 | 45,000 |
| 2024/08/30 | 2,828 | 2,828 | 2,786 | 2,798 | 44,600 |
| 2024/08/29 | 2,832 | 2,842 | 2,794 | 2,805 | 34,200 |
| 2024/08/28 | 2,840 | 2,847 | 2,816 | 2,842 | 31,000 |
| 2024/08/27 | 2,840 | 2,861 | 2,829 | 2,846 | 61,300 |
| 2024/08/26 | 2,806 | 2,838 | 2,806 | 2,830 | 36,500 |
| 2024/08/23 | 2,809 | 2,821 | 2,774 | 2,796 | 33,200 |
| 2024/08/22 | 2,787 | 2,809 | 2,778 | 2,809 | 24,700 |
| 2024/08/21 | 2,765 | 2,778 | 2,746 | 2,778 | 22,400 |
| 2024/08/20 | 2,736 | 2,784 | 2,730 | 2,769 | 41,400 |
| 2024/08/19 | 2,720 | 2,735 | 2,700 | 2,734 | 49,600 |
| 2024/08/16 | 2,709 | 2,719 | 2,685 | 2,718 | 32,800 |
| 2024/08/15 | 2,669 | 2,704 | 2,665 | 2,688 | 38,700 |
| 2024/08/14 | 2,659 | 2,670 | 2,637 | 2,665 | 31,200 |
| 2024/08/13 | 2,677 | 2,693 | 2,630 | 2,641 | 39,900 |
| 2024/08/09 | 2,645 | 2,705 | 2,627 | 2,677 | 74,700 |
| 2024/08/08 | 2,568 | 2,640 | 2,562 | 2,595 | 54,400 |
| 2024/08/07 | 2,600 | 2,643 | 2,549 | 2,598 | 89,600 |
| 2024/08/06 | 2,629 | 2,706 | 2,550 | 2,588 | 126,200 |
| 2024/08/05 | 2,638 | 2,690 | 2,520 | 2,627 | 138,800 |
| 2024/08/02 | 2,701 | 2,723 | 2,648 | 2,688 | 89,100 |
| 2024/08/01 | 2,773 | 2,782 | 2,724 | 2,751 | 67,800 |
| 2024/07/31 | 2,745 | 2,829 | 2,729 | 2,823 | 56,200 |
| 2024/07/30 | 2,780 | 2,782 | 2,722 | 2,744 | 61,000 |
| 2024/07/29 | 2,764 | 2,778 | 2,736 | 2,770 | 64,700 |
| 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 |