6458 新晃工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 4,910 | 4,920 | 4,710 | 4,730 | 74,900 | 4,730 |
| 2024-10-02 | 4,790 | 4,860 | 4,720 | 4,750 | 63,500 | 4,750 |
| 2024-10-01 | 4,715 | 4,845 | 4,715 | 4,845 | 74,900 | 4,845 |
| 2024-09-30 | 4,600 | 4,690 | 4,575 | 4,690 | 115,400 | 4,690 |
| 2024-09-27 | 4,790 | 4,855 | 4,760 | 4,785 | 93,400 | 4,785 |
| 2024-09-26 | 4,800 | 4,860 | 4,770 | 4,840 | 141,300 | 4,840 |
| 2024-09-25 | 4,730 | 4,760 | 4,680 | 4,700 | 84,800 | 4,700 |
| 2024-09-24 | 4,865 | 4,885 | 4,750 | 4,765 | 96,100 | 4,765 |
| 2024-09-20 | 4,815 | 4,965 | 4,810 | 4,885 | 176,700 | 4,885 |
| 2024-09-19 | 4,820 | 4,835 | 4,695 | 4,705 | 87,400 | 4,705 |
| 2024-09-18 | 4,645 | 4,815 | 4,645 | 4,775 | 82,500 | 4,775 |
| 2024-09-17 | 4,525 | 4,605 | 4,505 | 4,605 | 77,800 | 4,605 |
| 2024-09-13 | 4,690 | 4,750 | 4,610 | 4,630 | 69,500 | 4,630 |
| 2024-09-12 | 4,735 | 4,740 | 4,640 | 4,670 | 52,900 | 4,670 |
| 2024-09-11 | 4,700 | 4,775 | 4,540 | 4,600 | 107,400 | 4,600 |
| 2024-09-10 | 4,620 | 4,785 | 4,585 | 4,725 | 103,100 | 4,725 |
| 2024-09-09 | 4,430 | 4,580 | 4,430 | 4,550 | 45,300 | 4,550 |
| 2024-09-06 | 4,700 | 4,705 | 4,515 | 4,555 | 72,100 | 4,555 |
| 2024-09-05 | 4,555 | 4,735 | 4,470 | 4,700 | 147,400 | 4,700 |
| 2024-09-04 | 4,545 | 4,620 | 4,420 | 4,605 | 101,300 | 4,605 |
| 2024-09-03 | 4,680 | 4,760 | 4,660 | 4,685 | 104,900 | 4,685 |
| 2024-09-02 | 4,550 | 4,665 | 4,490 | 4,665 | 96,900 | 4,665 |
| 2024-08-30 | 4,450 | 4,500 | 4,355 | 4,500 | 172,100 | 4,500 |
| 2024-08-29 | 4,295 | 4,500 | 4,295 | 4,485 | 131,600 | 4,485 |
| 2024-08-28 | 4,150 | 4,270 | 4,130 | 4,270 | 56,200 | 4,270 |
| 2024-08-27 | 4,125 | 4,295 | 4,125 | 4,255 | 74,300 | 4,255 |
| 2024-08-26 | 4,140 | 4,155 | 4,070 | 4,120 | 41,800 | 4,120 |
| 2024-08-23 | 4,115 | 4,185 | 4,090 | 4,160 | 33,500 | 4,160 |
| 2024-08-22 | 4,125 | 4,210 | 4,090 | 4,145 | 36,100 | 4,145 |
| 2024-08-21 | 4,035 | 4,140 | 4,035 | 4,120 | 42,100 | 4,120 |
| 2024-08-20 | 3,980 | 4,110 | 3,980 | 4,095 | 67,400 | 4,095 |
| 2024-08-19 | 4,025 | 4,125 | 3,955 | 3,960 | 72,000 | 3,960 |
| 2024-08-16 | 4,090 | 4,160 | 4,075 | 4,095 | 53,200 | 4,095 |
| 2024-08-15 | 4,170 | 4,210 | 4,055 | 4,090 | 89,500 | 4,090 |
| 2024-08-14 | 4,095 | 4,185 | 4,060 | 4,170 | 103,200 | 4,170 |
| 2024-08-13 | 4,040 | 4,135 | 4,025 | 4,055 | 97,000 | 4,055 |
| 2024-08-09 | 4,195 | 4,200 | 3,890 | 3,920 | 268,400 | 3,920 |
| 2024-08-08 | 3,595 | 3,760 | 3,590 | 3,705 | 104,700 | 3,705 |
| 2024-08-07 | 3,630 | 3,860 | 3,605 | 3,735 | 119,400 | 3,735 |
| 2024-08-06 | 3,440 | 3,695 | 3,440 | 3,690 | 91,400 | 3,690 |
| 2024-08-05 | 3,145 | 3,380 | 3,065 | 3,190 | 157,300 | 3,190 |
| 2024-08-02 | 3,800 | 3,850 | 3,630 | 3,635 | 124,900 | 3,635 |
| 2024-08-01 | 4,095 | 4,095 | 3,905 | 3,940 | 69,300 | 3,940 |
| 2024-07-31 | 3,885 | 4,100 | 3,885 | 4,095 | 67,100 | 4,095 |
| 2024-07-30 | 3,940 | 3,995 | 3,905 | 3,955 | 60,900 | 3,955 |
| 2024-07-29 | 3,870 | 4,015 | 3,855 | 3,975 | 56,100 | 3,975 |
| 2024-07-26 | 3,820 | 3,865 | 3,785 | 3,800 | 77,400 | 3,800 |
| 2024-07-25 | 3,930 | 3,950 | 3,830 | 3,840 | 78,100 | 3,840 |
| 2024-07-24 | 4,125 | 4,140 | 4,005 | 4,015 | 47,400 | 4,015 |
| 2024-07-23 | 4,130 | 4,180 | 4,110 | 4,145 | 54,300 | 4,145 |
| 2024-07-22 | 4,185 | 4,190 | 4,055 | 4,090 | 48,000 | 4,090 |
| 2024-07-19 | 4,180 | 4,225 | 4,120 | 4,185 | 60,800 | 4,185 |
| 2024-07-18 | 4,175 | 4,235 | 4,170 | 4,215 | 46,200 | 4,215 |
| 2024-07-17 | 4,375 | 4,400 | 4,240 | 4,245 | 64,300 | 4,245 |
| 2024-07-16 | 4,275 | 4,405 | 4,275 | 4,350 | 74,600 | 4,350 |
| 2024-07-12 | 4,200 | 4,300 | 4,170 | 4,250 | 50,300 | 4,250 |
| 2024-07-11 | 4,230 | 4,285 | 4,200 | 4,255 | 98,900 | 4,255 |
| 2024-07-10 | 4,180 | 4,260 | 4,155 | 4,200 | 85,800 | 4,200 |
| 2024-07-09 | 4,075 | 4,240 | 4,060 | 4,215 | 73,500 | 4,215 |
| 2024-07-08 | 4,140 | 4,140 | 4,055 | 4,075 | 55,200 | 4,075 |
| 2024-07-05 | 4,185 | 4,230 | 4,165 | 4,165 | 39,000 | 4,165 |
| 2024-07-04 | 4,260 | 4,260 | 4,155 | 4,180 | 80,300 | 4,180 |
| 2024-07-03 | 4,155 | 4,295 | 4,155 | 4,295 | 107,100 | 4,295 |
| 2024-07-02 | 4,090 | 4,140 | 4,080 | 4,100 | 64,600 | 4,100 |
| 2024-07-01 | 4,140 | 4,170 | 4,055 | 4,065 | 58,000 | 4,065 |
| 2024-06-28 | 4,125 | 4,150 | 4,050 | 4,140 | 87,100 | 4,140 |
| 2024-06-27 | 4,035 | 4,145 | 4,005 | 4,100 | 105,200 | 4,100 |
| 2024-06-26 | 4,010 | 4,050 | 3,955 | 4,035 | 87,600 | 4,035 |
| 2024-06-25 | 3,905 | 4,030 | 3,895 | 4,005 | 102,400 | 4,005 |
| 2024-06-24 | 3,870 | 3,920 | 3,815 | 3,885 | 61,500 | 3,885 |
| 2024-06-21 | 3,820 | 3,820 | 3,710 | 3,800 | 132,500 | 3,800 |
| 2024-06-20 | 3,815 | 3,875 | 3,785 | 3,830 | 78,300 | 3,830 |
| 2024-06-19 | 3,730 | 3,850 | 3,730 | 3,850 | 97,400 | 3,850 |
| 2024-06-18 | 3,790 | 3,835 | 3,720 | 3,730 | 101,600 | 3,730 |
| 2024-06-17 | 3,995 | 3,995 | 3,765 | 3,775 | 184,000 | 3,775 |
| 2024-06-14 | 3,895 | 4,060 | 3,895 | 4,050 | 176,500 | 4,050 |
| 2024-06-13 | 3,875 | 3,935 | 3,825 | 3,895 | 134,100 | 3,895 |
| 2024-06-12 | 3,750 | 3,840 | 3,740 | 3,805 | 79,600 | 3,805 |
| 2024-06-11 | 3,880 | 3,960 | 3,790 | 3,790 | 146,600 | 3,790 |
| 2024-06-10 | 3,690 | 3,865 | 3,690 | 3,845 | 100,500 | 3,845 |
| 2024-06-07 | 3,685 | 3,725 | 3,665 | 3,690 | 64,600 | 3,690 |
| 2024-06-06 | 3,725 | 3,755 | 3,670 | 3,690 | 75,600 | 3,690 |
| 2024-06-05 | 3,700 | 3,755 | 3,665 | 3,705 | 135,600 | 3,705 |
| 2024-06-04 | 3,785 | 3,815 | 3,695 | 3,750 | 138,400 | 3,750 |
| 2024-06-03 | 4,000 | 4,050 | 3,855 | 3,855 | 199,600 | 3,855 |
| 2024-05-31 | 4,055 | 4,125 | 3,860 | 3,860 | 839,400 | 3,860 |
| 2024-05-30 | 3,930 | 4,025 | 3,920 | 3,985 | 110,200 | 3,985 |
| 2024-05-29 | 4,130 | 4,155 | 3,995 | 4,000 | 139,700 | 4,000 |
| 2024-05-28 | 4,255 | 4,290 | 4,090 | 4,130 | 187,200 | 4,130 |
| 2024-05-27 | 4,240 | 4,310 | 4,200 | 4,260 | 101,600 | 4,260 |
| 2024-05-24 | 4,250 | 4,300 | 4,230 | 4,260 | 75,400 | 4,260 |
| 2024-05-23 | 4,385 | 4,430 | 4,315 | 4,325 | 84,200 | 4,325 |
| 2024-05-22 | 4,350 | 4,425 | 4,300 | 4,360 | 104,800 | 4,360 |
| 2024-05-21 | 4,395 | 4,490 | 4,345 | 4,350 | 145,300 | 4,350 |
| 2024-05-20 | 4,260 | 4,405 | 4,260 | 4,395 | 146,700 | 4,395 |
| 2024-05-17 | 4,170 | 4,250 | 4,170 | 4,235 | 117,300 | 4,235 |
| 2024-05-16 | 4,140 | 4,225 | 4,095 | 4,210 | 130,000 | 4,210 |
| 2024-05-15 | 4,195 | 4,355 | 4,085 | 4,145 | 267,400 | 4,145 |
| 2024-05-14 | 4,045 | 4,115 | 3,960 | 4,055 | 108,200 | 4,055 |
| 2024-05-13 | 4,075 | 4,115 | 4,010 | 4,115 | 61,400 | 4,115 |
| 2024-05-10 | 4,000 | 4,115 | 4,000 | 4,100 | 126,600 | 4,100 |
| 2024-05-09 | 3,910 | 3,995 | 3,900 | 3,975 | 40,500 | 3,975 |
| 2024-05-08 | 3,965 | 3,965 | 3,865 | 3,900 | 38,800 | 3,900 |
| 2024-05-07 | 3,885 | 4,010 | 3,875 | 3,970 | 63,600 | 3,970 |
| 2024-05-02 | 3,910 | 3,940 | 3,860 | 3,860 | 52,400 | 3,860 |
| 2024-05-01 | 3,955 | 3,985 | 3,900 | 3,915 | 89,000 | 3,915 |
| 2024-04-30 | 3,950 | 4,100 | 3,950 | 4,025 | 113,900 | 4,025 |
| 2024-04-26 | 3,755 | 3,860 | 3,705 | 3,850 | 45,600 | 3,850 |
| 2024-04-25 | 3,800 | 3,815 | 3,710 | 3,735 | 31,900 | 3,735 |
| 2024-04-24 | 3,795 | 3,845 | 3,720 | 3,835 | 56,500 | 3,835 |
| 2024-04-23 | 3,825 | 3,860 | 3,715 | 3,760 | 59,100 | 3,760 |
| 2024-04-22 | 3,745 | 3,795 | 3,710 | 3,790 | 77,100 | 3,790 |
| 2024-04-19 | 3,745 | 3,775 | 3,535 | 3,720 | 143,200 | 3,720 |
| 2024-04-18 | 3,680 | 3,755 | 3,565 | 3,755 | 107,700 | 3,755 |
| 2024-04-17 | 3,720 | 3,765 | 3,660 | 3,715 | 124,500 | 3,715 |
| 2024-04-16 | 3,905 | 3,910 | 3,735 | 3,770 | 91,100 | 3,770 |
| 2024-04-15 | 3,915 | 3,990 | 3,875 | 3,975 | 51,600 | 3,975 |
| 2024-04-12 | 4,000 | 4,000 | 3,925 | 3,970 | 44,100 | 3,970 |
| 2024-04-11 | 3,860 | 3,970 | 3,825 | 3,970 | 56,500 | 3,970 |
| 2024-04-10 | 3,880 | 4,020 | 3,840 | 3,930 | 101,200 | 3,930 |
| 2024-04-09 | 3,730 | 3,855 | 3,705 | 3,855 | 55,800 | 3,855 |
| 2024-04-08 | 3,715 | 3,715 | 3,640 | 3,710 | 72,000 | 3,710 |
| 2024-04-05 | 3,695 | 3,740 | 3,635 | 3,675 | 66,200 | 3,675 |
| 2024-04-04 | 3,800 | 3,815 | 3,760 | 3,765 | 51,900 | 3,765 |
| 2024-04-03 | 3,660 | 3,810 | 3,615 | 3,765 | 63,300 | 3,765 |
| 2024-04-02 | 3,775 | 3,775 | 3,665 | 3,700 | 69,100 | 3,700 |
| 2024-04-01 | 3,900 | 3,955 | 3,740 | 3,755 | 70,300 | 3,755 |
| 2024-03-29 | 3,815 | 3,895 | 3,815 | 3,870 | 65,600 | 3,870 |
| 2024-03-28 | 3,880 | 3,895 | 3,780 | 3,810 | 83,200 | 3,810 |
| 2024-03-27 | 3,905 | 3,955 | 3,885 | 3,920 | 92,000 | 3,920 |
| 2024-03-26 | 3,800 | 3,900 | 3,800 | 3,840 | 117,300 | 3,840 |
| 2024-03-25 | 3,810 | 3,855 | 3,775 | 3,780 | 101,200 | 3,780 |
| 2024-03-22 | 3,845 | 3,875 | 3,815 | 3,855 | 83,100 | 3,855 |
| 2024-03-21 | 3,700 | 3,805 | 3,690 | 3,790 | 132,400 | 3,790 |
| 2024-03-19 | 3,535 | 3,610 | 3,480 | 3,610 | 114,000 | 3,610 |
| 2024-03-18 | 3,535 | 3,560 | 3,465 | 3,535 | 91,300 | 3,535 |
| 2024-03-15 | 3,465 | 3,500 | 3,415 | 3,480 | 66,900 | 3,480 |
| 2024-03-14 | 3,455 | 3,465 | 3,340 | 3,450 | 89,900 | 3,450 |
| 2024-03-13 | 3,500 | 3,500 | 3,395 | 3,455 | 111,300 | 3,455 |
| 2024-03-12 | 3,270 | 3,470 | 3,270 | 3,470 | 178,200 | 3,470 |
| 2024-03-11 | 3,230 | 3,275 | 3,200 | 3,255 | 89,900 | 3,255 |
| 2024-03-08 | 3,155 | 3,300 | 3,155 | 3,230 | 93,900 | 3,230 |
| 2024-03-07 | 3,200 | 3,240 | 3,170 | 3,195 | 68,200 | 3,195 |
| 2024-03-06 | 3,180 | 3,250 | 3,155 | 3,200 | 68,600 | 3,200 |
| 2024-03-05 | 3,195 | 3,280 | 3,180 | 3,240 | 81,600 | 3,240 |
| 2024-03-04 | 3,235 | 3,235 | 3,170 | 3,210 | 85,900 | 3,210 |
| 2024-03-01 | 3,370 | 3,370 | 3,235 | 3,260 | 94,000 | 3,260 |
| 2024-02-29 | 3,205 | 3,365 | 3,205 | 3,350 | 63,000 | 3,350 |
| 2024-02-28 | 3,210 | 3,255 | 3,200 | 3,245 | 49,200 | 3,245 |
| 2024-02-27 | 3,300 | 3,305 | 3,230 | 3,230 | 77,500 | 3,230 |
| 2024-02-26 | 3,160 | 3,210 | 3,125 | 3,190 | 77,100 | 3,190 |
| 2024-02-22 | 3,150 | 3,195 | 3,090 | 3,125 | 130,500 | 3,125 |
| 2024-02-21 | 3,210 | 3,250 | 3,150 | 3,170 | 81,800 | 3,170 |
| 2024-02-20 | 3,070 | 3,160 | 3,070 | 3,145 | 60,600 | 3,145 |
| 2024-02-19 | 3,045 | 3,090 | 3,030 | 3,085 | 51,100 | 3,085 |
| 2024-02-16 | 2,981 | 3,105 | 2,966 | 3,045 | 125,000 | 3,045 |
| 2024-02-15 | 3,030 | 3,060 | 2,919 | 2,945 | 79,700 | 2,945 |
| 2024-02-14 | 2,959 | 3,040 | 2,931 | 3,005 | 96,500 | 3,005 |
| 2024-02-13 | 2,906 | 3,020 | 2,856 | 2,999 | 109,100 | 2,999 |
| 2024-02-09 | 2,912 | 3,100 | 2,850 | 2,887 | 225,400 | 2,887 |
| 2024-02-08 | 2,980 | 2,997 | 2,905 | 2,956 | 125,900 | 2,956 |
| 2024-02-07 | 2,919 | 2,947 | 2,900 | 2,936 | 49,000 | 2,936 |
| 2024-02-06 | 2,987 | 2,995 | 2,948 | 2,948 | 50,500 | 2,948 |
| 2024-02-05 | 3,020 | 3,045 | 2,975 | 3,010 | 69,100 | 3,010 |
| 2024-02-02 | 3,050 | 3,050 | 2,966 | 3,010 | 48,500 | 3,010 |
| 2024-02-01 | 3,030 | 3,100 | 3,020 | 3,050 | 42,900 | 3,050 |
| 2024-01-31 | 2,993 | 3,070 | 2,985 | 3,060 | 41,600 | 3,060 |
| 2024-01-30 | 3,120 | 3,120 | 2,990 | 3,000 | 87,900 | 3,000 |
| 2024-01-29 | 2,998 | 3,105 | 2,991 | 3,090 | 82,600 | 3,090 |
| 2024-01-26 | 3,030 | 3,065 | 2,998 | 3,000 | 78,500 | 3,000 |
| 2024-01-25 | 2,941 | 3,030 | 2,941 | 3,020 | 81,900 | 3,020 |
| 2024-01-24 | 2,915 | 2,952 | 2,899 | 2,940 | 40,700 | 2,940 |
| 2024-01-23 | 2,933 | 2,958 | 2,914 | 2,931 | 37,000 | 2,931 |
| 2024-01-22 | 2,891 | 2,922 | 2,875 | 2,913 | 31,500 | 2,913 |
| 2024-01-19 | 2,858 | 2,866 | 2,764 | 2,861 | 122,300 | 2,861 |
| 2024-01-18 | 2,819 | 2,875 | 2,819 | 2,850 | 42,100 | 2,850 |
| 2024-01-17 | 2,867 | 2,869 | 2,821 | 2,830 | 81,700 | 2,830 |
| 2024-01-16 | 2,960 | 2,974 | 2,817 | 2,817 | 83,700 | 2,817 |
| 2024-01-15 | 2,913 | 2,972 | 2,904 | 2,959 | 68,800 | 2,959 |
| 2024-01-12 | 2,916 | 2,957 | 2,878 | 2,929 | 97,100 | 2,929 |
| 2024-01-11 | 2,865 | 2,940 | 2,865 | 2,928 | 103,500 | 2,928 |
| 2024-01-10 | 2,828 | 2,886 | 2,809 | 2,867 | 95,700 | 2,867 |
| 2024-01-09 | 2,812 | 2,878 | 2,796 | 2,878 | 103,000 | 2,878 |
| 2024-01-05 | 2,744 | 2,780 | 2,730 | 2,755 | 72,200 | 2,755 |
| 2024-01-04 | 2,664 | 2,710 | 2,641 | 2,702 | 43,200 | 2,702 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.2株
