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
2025-02-131,3081,3171,2901,298291,1001,298
2025-02-121,2431,2991,2401,293456,4001,293
2025-02-101,2331,2581,2181,228349,4001,228
2025-02-071,2301,2451,2181,230318,8001,230
2025-02-061,2031,2291,2021,217233,2001,217
2025-02-051,2031,2111,1931,204199,0001,204
2025-02-041,2281,2331,2041,204190,7001,204
2025-02-031,2361,2361,2121,213315,6001,213
2025-01-311,2451,2511,2371,245310,9001,245
2025-01-301,2501,2521,2351,243212,6001,243
2025-01-291,2511,2621,2501,257172,4001,257
2025-01-281,2511,2581,2461,248245,0001,248
2025-01-271,2541,2691,2511,260198,1001,260
2025-01-241,2391,2491,2321,235164,1001,235
2025-01-231,2521,2521,2371,245168,4001,245
2025-01-221,2491,2561,2321,255231,2001,255
2025-01-211,2551,2551,2281,245170,1001,245
2025-01-201,2501,2511,2361,247203,7001,247
2025-01-171,2591,2591,2341,256202,5001,256
2025-01-161,2521,2621,2461,248313,1001,248
2025-01-151,2151,2461,2121,241429,8001,241
2025-01-141,2301,2431,2191,222420,0001,222
2025-01-101,2301,2411,2261,236326,1001,236
2025-01-091,2441,2461,2291,236291,2001,236
2025-01-081,2451,2591,2381,251309,9001,251
2025-01-071,2581,2691,2351,254464,3001,254
2025-01-061,2811,2851,2301,234468,1001,234

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