6458 新晃工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,137 | 1,149 | 1,091 | 1,123 | 574,000 | 1,123 |
| 2025-04-03 | 1,158 | 1,177 | 1,152 | 1,167 | 329,400 | 1,167 |
| 2025-04-02 | 1,200 | 1,212 | 1,180 | 1,211 | 247,300 | 1,211 |
| 2025-04-01 | 1,215 | 1,235 | 1,194 | 1,204 | 210,800 | 1,204 |
| 2025-03-31 | 1,206 | 1,220 | 1,186 | 1,204 | 264,900 | 1,204 |
| 2025-03-28 | 1,216 | 1,240 | 1,216 | 1,236 | 212,200 | 1,236 |
| 2025-03-27 | 1,237 | 1,250 | 1,230 | 1,244 | 349,500 | 1,244 |
| 2025-03-26 | 1,247 | 1,256 | 1,241 | 1,251 | 205,800 | 1,251 |
| 2025-03-25 | 1,268 | 1,268 | 1,242 | 1,249 | 329,300 | 1,249 |
| 2025-03-24 | 1,285 | 1,287 | 1,268 | 1,273 | 181,900 | 1,273 |
| 2025-03-21 | 1,272 | 1,282 | 1,264 | 1,270 | 217,800 | 1,270 |
| 2025-03-19 | 1,268 | 1,288 | 1,268 | 1,279 | 256,600 | 1,279 |
| 2025-03-18 | 1,312 | 1,312 | 1,266 | 1,268 | 506,500 | 1,268 |
| 2025-03-17 | 1,279 | 1,302 | 1,269 | 1,298 | 316,200 | 1,298 |
| 2025-03-14 | 1,255 | 1,283 | 1,236 | 1,270 | 536,200 | 1,270 |
| 2025-03-13 | 1,228 | 1,239 | 1,223 | 1,227 | 214,800 | 1,227 |
| 2025-03-12 | 1,212 | 1,225 | 1,207 | 1,216 | 122,000 | 1,216 |
| 2025-03-11 | 1,200 | 1,217 | 1,182 | 1,212 | 297,500 | 1,212 |
| 2025-03-10 | 1,225 | 1,230 | 1,207 | 1,207 | 169,500 | 1,207 |
| 2025-03-07 | 1,215 | 1,228 | 1,200 | 1,221 | 255,200 | 1,221 |
| 2025-03-06 | 1,221 | 1,239 | 1,219 | 1,229 | 164,800 | 1,229 |
| 2025-03-05 | 1,210 | 1,220 | 1,202 | 1,210 | 211,300 | 1,210 |
| 2025-03-04 | 1,202 | 1,213 | 1,195 | 1,210 | 243,200 | 1,210 |
| 2025-03-03 | 1,223 | 1,231 | 1,208 | 1,209 | 209,700 | 1,209 |
| 2025-02-28 | 1,218 | 1,222 | 1,202 | 1,205 | 359,700 | 1,205 |
| 2025-02-27 | 1,236 | 1,237 | 1,223 | 1,225 | 191,200 | 1,225 |
| 2025-02-26 | 1,240 | 1,240 | 1,210 | 1,224 | 307,900 | 1,224 |
| 2025-02-25 | 1,242 | 1,264 | 1,235 | 1,241 | 280,500 | 1,241 |
| 2025-02-21 | 1,250 | 1,272 | 1,239 | 1,261 | 343,400 | 1,261 |
| 2025-02-20 | 1,271 | 1,278 | 1,246 | 1,264 | 330,000 | 1,264 |
| 2025-02-19 | 1,305 | 1,310 | 1,278 | 1,278 | 306,700 | 1,278 |
| 2025-02-18 | 1,302 | 1,323 | 1,286 | 1,302 | 391,500 | 1,302 |
| 2025-02-17 | 1,280 | 1,306 | 1,280 | 1,298 | 280,300 | 1,298 |
| 2025-02-14 | 1,302 | 1,302 | 1,268 | 1,271 | 360,600 | 1,271 |
| 2025-02-13 | 1,308 | 1,317 | 1,290 | 1,298 | 291,100 | 1,298 |
| 2025-02-12 | 1,243 | 1,299 | 1,240 | 1,293 | 456,400 | 1,293 |
| 2025-02-10 | 1,233 | 1,258 | 1,218 | 1,228 | 349,400 | 1,228 |
| 2025-02-07 | 1,230 | 1,245 | 1,218 | 1,230 | 318,800 | 1,230 |
| 2025-02-06 | 1,203 | 1,229 | 1,202 | 1,217 | 233,200 | 1,217 |
| 2025-02-05 | 1,203 | 1,211 | 1,193 | 1,204 | 199,000 | 1,204 |
| 2025-02-04 | 1,228 | 1,233 | 1,204 | 1,204 | 190,700 | 1,204 |
| 2025-02-03 | 1,236 | 1,236 | 1,212 | 1,213 | 315,600 | 1,213 |
| 2025-01-31 | 1,245 | 1,251 | 1,237 | 1,245 | 310,900 | 1,245 |
| 2025-01-30 | 1,250 | 1,252 | 1,235 | 1,243 | 212,600 | 1,243 |
| 2025-01-29 | 1,251 | 1,262 | 1,250 | 1,257 | 172,400 | 1,257 |
| 2025-01-28 | 1,251 | 1,258 | 1,246 | 1,248 | 245,000 | 1,248 |
| 2025-01-27 | 1,254 | 1,269 | 1,251 | 1,260 | 198,100 | 1,260 |
| 2025-01-24 | 1,239 | 1,249 | 1,232 | 1,235 | 164,100 | 1,235 |
| 2025-01-23 | 1,252 | 1,252 | 1,237 | 1,245 | 168,400 | 1,245 |
| 2025-01-22 | 1,249 | 1,256 | 1,232 | 1,255 | 231,200 | 1,255 |
| 2025-01-21 | 1,255 | 1,255 | 1,228 | 1,245 | 170,100 | 1,245 |
| 2025-01-20 | 1,250 | 1,251 | 1,236 | 1,247 | 203,700 | 1,247 |
| 2025-01-17 | 1,259 | 1,259 | 1,234 | 1,256 | 202,500 | 1,256 |
| 2025-01-16 | 1,252 | 1,262 | 1,246 | 1,248 | 313,100 | 1,248 |
| 2025-01-15 | 1,215 | 1,246 | 1,212 | 1,241 | 429,800 | 1,241 |
| 2025-01-14 | 1,230 | 1,243 | 1,219 | 1,222 | 420,000 | 1,222 |
| 2025-01-10 | 1,230 | 1,241 | 1,226 | 1,236 | 326,100 | 1,236 |
| 2025-01-09 | 1,244 | 1,246 | 1,229 | 1,236 | 291,200 | 1,236 |
| 2025-01-08 | 1,245 | 1,259 | 1,238 | 1,251 | 309,900 | 1,251 |
| 2025-01-07 | 1,258 | 1,269 | 1,235 | 1,254 | 464,300 | 1,254 |
| 2025-01-06 | 1,281 | 1,285 | 1,230 | 1,234 | 468,100 | 1,234 |
分割・併合履歴 ： [2024-11-28]1株→3株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.2株