6458 新晃工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,600	2,673	2,597	2,670	92,500	890
2023-12-28	2,630	2,645	2,577	2,600	60,500	866.67
2023-12-27	2,590	2,642	2,587	2,629	66,000	876.33
2023-12-26	2,588	2,601	2,556	2,588	44,900	862.67
2023-12-25	2,579	2,617	2,579	2,587	51,900	862.33
2023-12-22	2,511	2,565	2,511	2,565	58,400	855
2023-12-21	2,560	2,566	2,509	2,511	94,500	837
2023-12-20	2,566	2,619	2,566	2,610	56,400	870
2023-12-19	2,557	2,580	2,539	2,565	69,800	855
2023-12-18	2,494	2,553	2,494	2,541	91,800	847
2023-12-15	2,486	2,528	2,480	2,512	59,000	837.33
2023-12-14	2,456	2,472	2,428	2,450	70,000	816.67
2023-12-13	2,423	2,443	2,395	2,438	58,700	812.67
2023-12-12	2,488	2,496	2,390	2,409	80,500	803
2023-12-11	2,515	2,531	2,453	2,488	95,100	829.33
2023-12-08	2,501	2,535	2,474	2,493	80,400	831
2023-12-07	2,530	2,543	2,523	2,534	47,900	844.67
2023-12-06	2,480	2,569	2,469	2,569	107,800	856.33
2023-12-05	2,484	2,499	2,426	2,430	83,600	810
2023-12-04	2,532	2,540	2,456	2,511	73,300	837
2023-12-01	2,496	2,530	2,480	2,521	78,000	840.33
2023-11-30	2,400	2,479	2,397	2,479	78,900	826.33
2023-11-29	2,391	2,404	2,360	2,400	63,700	800
2023-11-28	2,459	2,465	2,387	2,418	101,900	806
2023-11-27	2,411	2,439	2,396	2,439	45,600	813
2023-11-24	2,428	2,428	2,391	2,392	41,200	797.33
2023-11-22	2,364	2,414	2,357	2,408	56,400	802.67
2023-11-21	2,406	2,435	2,390	2,414	66,200	804.67
2023-11-20	2,494	2,499	2,390	2,395	101,000	798.33
2023-11-17	2,539	2,569	2,501	2,518	44,000	839.33
2023-11-16	2,530	2,544	2,483	2,544	30,100	848
2023-11-15	2,580	2,603	2,510	2,532	91,500	844
2023-11-14	2,600	2,600	2,538	2,541	78,600	847
2023-11-13	2,707	2,764	2,613	2,620	160,400	873.33
2023-11-10	2,649	2,719	2,641	2,707	155,300	902.33
2023-11-09	2,500	2,600	2,442	2,599	303,900	866.33
2023-11-08	2,350	2,355	2,316	2,328	96,000	776
2023-11-07	2,324	2,349	2,303	2,339	34,900	779.67
2023-11-06	2,317	2,343	2,317	2,332	37,800	777.33
2023-11-02	2,290	2,308	2,276	2,296	47,600	765.33
2023-11-01	2,249	2,287	2,244	2,287	55,600	762.33
2023-10-31	2,180	2,208	2,167	2,204	29,200	734.67
2023-10-30	2,157	2,175	2,145	2,174	39,500	724.67
2023-10-27	2,132	2,171	2,119	2,170	60,300	723.33
2023-10-26	2,142	2,155	2,099	2,125	50,000	708.33
2023-10-25	2,116	2,139	2,104	2,135	40,500	711.67
2023-10-24	2,114	2,116	2,048	2,108	54,600	702.67
2023-10-23	2,139	2,150	2,114	2,114	40,400	704.67
2023-10-20	2,103	2,168	2,103	2,153	40,300	717.67
2023-10-19	2,131	2,144	2,114	2,134	72,700	711.33
2023-10-18	2,167	2,176	2,136	2,171	57,400	723.67
2023-10-17	2,175	2,208	2,124	2,164	64,200	721.33
2023-10-16	2,164	2,194	2,152	2,176	60,800	725.33
2023-10-13	2,213	2,251	2,206	2,221	45,600	740.33
2023-10-12	2,200	2,249	2,192	2,249	48,100	749.67
2023-10-11	2,182	2,208	2,174	2,196	69,200	732
2023-10-10	2,148	2,199	2,148	2,192	39,600	730.67
2023-10-06	2,129	2,148	2,097	2,125	60,800	708.33
2023-10-05	2,150	2,161	2,116	2,129	67,000	709.67
2023-10-04	2,178	2,184	2,115	2,115	69,100	705
2023-10-03	2,242	2,242	2,188	2,203	84,100	734.33
2023-10-02	2,229	2,266	2,221	2,240	62,400	746.67
2023-09-29	2,200	2,243	2,189	2,211	86,800	737
2023-09-28	2,100	2,178	2,100	2,168	65,800	722.67
2023-09-27	2,085	2,132	2,071	2,129	105,100	709.67
2023-09-26	2,081	2,097	2,071	2,085	42,600	695
2023-09-25	2,071	2,095	2,056	2,082	37,400	694
2023-09-22	2,063	2,081	2,053	2,068	46,600	689.33
2023-09-21	2,070	2,095	2,070	2,086	32,500	695.33
2023-09-20	2,090	2,097	2,075	2,075	35,600	691.67
2023-09-19	2,100	2,100	2,074	2,098	35,700	699.33
2023-09-15	2,098	2,125	2,093	2,122	43,100	707.33
2023-09-14	2,074	2,095	2,067	2,091	26,100	697
2023-09-13	2,078	2,078	2,068	2,073	22,400	691
2023-09-12	2,056	2,080	2,056	2,074	13,500	691.33
2023-09-11	2,080	2,086	2,054	2,067	24,800	689
2023-09-08	2,074	2,088	2,072	2,075	47,000	691.67
2023-09-07	2,077	2,106	2,075	2,099	28,500	699.67
2023-09-06	2,081	2,084	2,060	2,078	30,700	692.67
2023-09-05	2,085	2,110	2,076	2,104	37,600	701.33
2023-09-04	2,050	2,086	2,050	2,080	36,400	693.33
2023-09-01	2,024	2,044	2,024	2,044	23,200	681.33
2023-08-31	2,015	2,021	2,003	2,015	39,500	671.67
2023-08-30	2,000	2,014	1,990	2,003	38,300	667.67
2023-08-29	1,987	1,997	1,976	1,989	30,700	663
2023-08-28	1,948	1,990	1,942	1,987	28,600	662.33
2023-08-25	1,913	1,935	1,907	1,933	27,500	644.33
2023-08-24	1,891	1,922	1,876	1,920	29,200	640
2023-08-23	1,851	1,902	1,851	1,901	20,700	633.67
2023-08-22	1,855	1,861	1,835	1,857	17,300	619
2023-08-21	1,881	1,885	1,850	1,850	27,800	616.67
2023-08-18	1,878	1,892	1,874	1,880	34,000	626.67
2023-08-17	1,900	1,903	1,892	1,898	19,400	632.67
2023-08-16	1,908	1,909	1,887	1,900	30,500	633.33
2023-08-15	1,903	1,915	1,903	1,908	18,800	636
2023-08-14	1,911	1,930	1,898	1,903	28,200	634.33
2023-08-10	1,901	1,911	1,891	1,904	35,500	634.67
2023-08-09	1,980	1,980	1,868	1,912	104,700	637.33
2023-08-08	1,950	1,970	1,944	1,950	36,500	650
2023-08-07	1,902	1,927	1,895	1,923	30,100	641
2023-08-04	1,890	1,906	1,890	1,902	16,000	634
2023-08-03	1,915	1,930	1,898	1,903	46,600	634.33
2023-08-02	1,941	1,964	1,931	1,937	33,400	645.67
2023-08-01	1,976	1,976	1,936	1,961	29,400	653.67
2023-07-31	1,959	1,985	1,957	1,966	33,900	655.33
2023-07-28	1,896	1,925	1,886	1,921	50,400	640.33
2023-07-27	1,912	1,912	1,900	1,908	23,500	636
2023-07-26	1,930	1,941	1,912	1,925	34,700	641.67
2023-07-25	1,917	1,929	1,910	1,923	30,900	641
2023-07-24	1,917	1,917	1,888	1,913	38,300	637.67
2023-07-21	1,916	1,921	1,890	1,900	34,700	633.33
2023-07-20	1,921	1,923	1,892	1,900	42,300	633.33
2023-07-19	1,912	1,925	1,898	1,911	67,200	637
2023-07-18	1,891	1,922	1,891	1,912	28,900	637.33
2023-07-14	1,915	1,929	1,900	1,913	30,100	637.67
2023-07-13	1,958	1,965	1,893	1,915	66,800	638.33
2023-07-12	1,994	1,998	1,934	1,942	55,500	647.33
2023-07-11	2,017	2,020	1,996	2,002	32,400	667.33
2023-07-10	2,024	2,032	2,001	2,003	48,200	667.67
2023-07-07	2,016	2,026	1,996	2,015	37,400	671.67
2023-07-06	2,006	2,052	2,001	2,040	33,600	680
2023-07-05	2,038	2,048	2,027	2,027	23,700	675.67
2023-07-04	2,099	2,101	2,068	2,070	28,800	690
2023-07-03	2,088	2,121	2,088	2,107	21,800	702.33
2023-06-30	2,096	2,097	2,071	2,088	36,800	696
2023-06-29	2,120	2,134	2,095	2,102	37,300	700.67
2023-06-28	2,100	2,125	2,096	2,120	43,600	706.67
2023-06-27	2,089	2,106	2,067	2,097	32,300	699
2023-06-26	2,108	2,113	2,055	2,090	23,600	696.67
2023-06-23	2,141	2,149	2,086	2,097	31,100	699
2023-06-22	2,168	2,174	2,139	2,141	47,200	713.67
2023-06-21	2,135	2,185	2,135	2,168	68,400	722.67
2023-06-20	2,119	2,126	2,109	2,125	27,100	708.33
2023-06-19	2,095	2,124	2,090	2,123	35,000	707.67
2023-06-16	2,108	2,122	2,088	2,090	58,500	696.67
2023-06-15	2,060	2,118	2,060	2,106	49,100	702
2023-06-14	2,085	2,090	2,048	2,052	46,800	684
2023-06-13	2,070	2,090	2,069	2,083	52,900	694.33
2023-06-12	2,061	2,067	2,045	2,066	44,700	688.67
2023-06-09	2,062	2,095	2,049	2,069	96,400	689.67
2023-06-08	2,005	2,038	2,005	2,034	50,200	678
2023-06-07	2,020	2,038	2,007	2,010	57,200	670
2023-06-06	1,985	2,014	1,985	2,014	50,200	671.33
2023-06-05	2,000	2,010	1,982	2,005	59,600	668.33
2023-06-02	1,997	2,000	1,945	1,973	78,800	657.67
2023-06-01	2,001	2,021	1,993	1,998	48,800	666
2023-05-31	2,021	2,033	1,996	2,009	91,900	669.67
2023-05-30	2,030	2,047	2,030	2,037	35,800	679
2023-05-29	2,048	2,049	2,036	2,038	44,300	679.33
2023-05-26	2,035	2,045	2,024	2,036	35,800	678.67
2023-05-25	2,018	2,033	2,010	2,032	43,500	677.33
2023-05-24	1,997	2,035	1,996	2,019	58,400	673
2023-05-23	1,992	2,004	1,987	1,997	69,700	665.67
2023-05-22	1,949	1,971	1,948	1,964	32,200	654.67
2023-05-19	1,929	1,961	1,921	1,961	42,900	653.67
2023-05-18	1,923	1,940	1,918	1,928	70,800	642.67
2023-05-17	1,918	1,928	1,909	1,916	62,100	638.67
2023-05-16	1,891	1,933	1,891	1,918	102,700	639.33
2023-05-15	1,829	1,887	1,829	1,884	71,200	628
2023-05-12	1,805	1,814	1,791	1,802	24,500	600.67
2023-05-11	1,812	1,819	1,804	1,810	20,300	603.33
2023-05-10	1,835	1,835	1,815	1,823	21,300	607.67
2023-05-09	1,816	1,841	1,814	1,833	37,100	611
2023-05-08	1,798	1,817	1,785	1,814	30,300	604.67
2023-05-02	1,821	1,821	1,804	1,805	21,400	601.67
2023-05-01	1,807	1,824	1,798	1,823	37,300	607.67
2023-04-28	1,775	1,800	1,772	1,800	32,700	600
2023-04-27	1,746	1,760	1,746	1,760	26,500	586.67
2023-04-26	1,755	1,757	1,738	1,746	29,000	582
2023-04-25	1,770	1,781	1,753	1,755	33,900	585
2023-04-24	1,751	1,764	1,743	1,762	32,900	587.33
2023-04-21	1,738	1,757	1,735	1,745	47,200	581.67
2023-04-20	1,709	1,748	1,709	1,742	43,100	580.67
2023-04-19	1,716	1,716	1,700	1,704	14,800	568
2023-04-18	1,710	1,718	1,710	1,716	26,100	572
2023-04-17	1,700	1,705	1,695	1,704	16,900	568
2023-04-14	1,695	1,703	1,692	1,698	40,100	566
2023-04-13	1,673	1,699	1,669	1,695	44,000	565
2023-04-12	1,658	1,671	1,658	1,666	45,200	555.33
2023-04-11	1,638	1,660	1,638	1,650	38,900	550
2023-04-10	1,633	1,644	1,626	1,638	23,100	546
2023-04-07	1,621	1,643	1,618	1,622	24,700	540.67
2023-04-06	1,617	1,626	1,609	1,618	40,300	539.33
2023-04-05	1,668	1,674	1,637	1,639	32,200	546.33
2023-04-04	1,670	1,691	1,667	1,686	33,300	562
2023-04-03	1,660	1,671	1,645	1,671	29,800	557
2023-03-31	1,640	1,657	1,639	1,654	45,700	551.33
2023-03-30	1,625	1,636	1,608	1,632	70,700	544
2023-03-29	1,641	1,683	1,635	1,670	142,600	556.67
2023-03-28	1,652	1,654	1,627	1,631	77,000	543.67
2023-03-27	1,643	1,658	1,632	1,645	95,800	548.33
2023-03-24	1,613	1,632	1,611	1,626	102,200	542
2023-03-23	1,619	1,619	1,602	1,617	41,800	539
2023-03-22	1,644	1,644	1,622	1,630	39,100	543.33
2023-03-20	1,623	1,628	1,613	1,614	74,300	538
2023-03-17	1,636	1,651	1,632	1,632	66,800	544
2023-03-16	1,636	1,638	1,610	1,629	49,500	543
2023-03-15	1,661	1,674	1,653	1,665	37,800	555
2023-03-14	1,642	1,649	1,611	1,641	52,700	547
2023-03-13	1,659	1,663	1,635	1,659	51,500	553
2023-03-10	1,690	1,717	1,652	1,683	146,100	561
2023-03-09	1,655	1,663	1,647	1,650	31,000	550
2023-03-08	1,625	1,651	1,623	1,648	26,000	549.33
2023-03-07	1,627	1,633	1,620	1,629	36,300	543
2023-03-06	1,601	1,627	1,601	1,627	38,700	542.33
2023-03-03	1,582	1,599	1,580	1,597	68,600	532.33
2023-03-02	1,584	1,590	1,571	1,581	25,400	527
2023-03-01	1,575	1,582	1,574	1,578	17,800	526
2023-02-28	1,580	1,587	1,576	1,576	24,000	525.33
2023-02-27	1,560	1,579	1,560	1,577	25,100	525.67
2023-02-24	1,555	1,571	1,555	1,571	19,000	523.67
2023-02-22	1,549	1,555	1,546	1,552	9,900	517.33
2023-02-21	1,552	1,560	1,545	1,558	8,600	519.33
2023-02-20	1,545	1,555	1,543	1,553	10,400	517.67
2023-02-17	1,532	1,543	1,532	1,538	10,300	512.67
2023-02-16	1,538	1,549	1,538	1,549	12,800	516.33
2023-02-15	1,537	1,541	1,531	1,538	12,400	512.67
2023-02-14	1,544	1,549	1,533	1,542	12,800	514
2023-02-13	1,543	1,546	1,519	1,527	23,300	509
2023-02-10	1,539	1,567	1,539	1,555	25,700	518.33
2023-02-09	1,531	1,548	1,530	1,543	12,400	514.33
2023-02-08	1,539	1,539	1,529	1,531	7,200	510.33
2023-02-07	1,547	1,551	1,521	1,525	13,000	508.33
2023-02-06	1,534	1,546	1,534	1,545	11,800	515
2023-02-03	1,562	1,562	1,531	1,534	23,300	511.33
2023-02-02	1,570	1,575	1,561	1,564	17,100	521.33
2023-02-01	1,572	1,574	1,560	1,564	24,600	521.33
2023-01-31	1,557	1,569	1,557	1,564	18,200	521.33
2023-01-30	1,545	1,555	1,545	1,549	29,100	516.33
2023-01-27	1,547	1,548	1,534	1,539	18,600	513
2023-01-26	1,557	1,557	1,542	1,547	19,600	515.67
2023-01-25	1,543	1,558	1,539	1,556	19,900	518.67
2023-01-24	1,529	1,548	1,529	1,542	32,000	514
2023-01-23	1,519	1,523	1,514	1,519	23,100	506.33
2023-01-20	1,499	1,516	1,498	1,509	19,600	503
2023-01-19	1,499	1,499	1,491	1,497	12,600	499
2023-01-18	1,480	1,503	1,477	1,499	22,900	499.67
2023-01-17	1,450	1,476	1,450	1,475	26,600	491.67
2023-01-16	1,470	1,481	1,457	1,459	33,200	486.33
2023-01-13	1,475	1,492	1,475	1,481	26,000	493.67
2023-01-12	1,476	1,490	1,473	1,483	36,000	494.33
2023-01-11	1,468	1,479	1,462	1,475	29,000	491.67
2023-01-10	1,452	1,467	1,448	1,457	73,000	485.67
2023-01-06	1,424	1,434	1,423	1,432	20,900	477.33
2023-01-05	1,431	1,434	1,426	1,427	19,600	475.67
2023-01-04	1,445	1,445	1,427	1,434	33,500	478

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31