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 |
---|---|---|---|---|---|---|
2025-02-13 | 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