6967 新光電気工業(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 | 9,105 | 10,495 | 7,494 | 7,494 | 720,400 | 7,494 |
| 2025-04-03 | 6,855 | 9,105 | 6,801 | 8,994 | 812,800 | 8,994 |
| 2025-04-02 | 6,619 | 7,605 | 6,612 | 7,605 | 830,500 | 7,605 |
| 2025-04-01 | 6,611 | 6,813 | 6,411 | 6,605 | 767,600 | 6,605 |
| 2025-03-31 | 7,365 | 8,465 | 7,361 | 7,361 | 1,333,100 | 7,361 |
| 2025-03-28 | 8,861 | 8,861 | 8,711 | 8,861 | 470,100 | 8,861 |
| 2025-03-27 | 6,327 | 7,361 | 6,327 | 7,361 | 1,688,900 | 7,361 |
| 2025-03-26 | 6,548 | 6,610 | 6,323 | 6,361 | 1,330,900 | 6,361 |
| 2025-03-25 | 5,925 | 6,364 | 5,922 | 6,148 | 2,468,900 | 6,148 |
| 2025-03-24 | 6,107 | 6,120 | 5,899 | 5,910 | 1,257,000 | 5,910 |
| 2025-03-21 | 5,926 | 6,129 | 5,915 | 6,129 | 178,700 | 6,129 |
| 2025-03-19 | 5,915 | 5,937 | 5,913 | 5,921 | 185,600 | 5,921 |
| 2025-03-18 | 5,915 | 5,918 | 5,911 | 5,918 | 180,300 | 5,918 |
| 2025-03-17 | 5,912 | 5,916 | 5,910 | 5,910 | 201,300 | 5,910 |
| 2025-03-14 | 5,915 | 5,917 | 5,913 | 5,914 | 484,500 | 5,914 |
| 2025-03-13 | 5,914 | 5,915 | 5,912 | 5,913 | 256,700 | 5,913 |
| 2025-03-12 | 5,912 | 5,916 | 5,910 | 5,916 | 1,152,400 | 5,916 |
| 2025-03-11 | 5,910 | 5,915 | 5,909 | 5,915 | 1,094,300 | 5,915 |
| 2025-03-10 | 5,912 | 5,915 | 5,909 | 5,911 | 865,200 | 5,911 |
| 2025-03-07 | 5,909 | 5,916 | 5,908 | 5,915 | 1,773,800 | 5,915 |
| 2025-03-06 | 5,906 | 5,913 | 5,905 | 5,912 | 1,422,500 | 5,912 |
| 2025-03-05 | 5,904 | 5,908 | 5,904 | 5,908 | 1,304,200 | 5,908 |
| 2025-03-04 | 5,903 | 5,905 | 5,903 | 5,903 | 1,133,200 | 5,903 |
| 2025-03-03 | 5,902 | 5,904 | 5,902 | 5,903 | 1,193,500 | 5,903 |
| 2025-02-28 | 5,903 | 5,906 | 5,901 | 5,902 | 1,252,400 | 5,902 |
| 2025-02-27 | 5,903 | 5,907 | 5,902 | 5,904 | 1,356,400 | 5,904 |
| 2025-02-26 | 5,902 | 5,903 | 5,902 | 5,903 | 1,367,700 | 5,903 |
| 2025-02-25 | 5,903 | 5,903 | 5,902 | 5,902 | 1,136,800 | 5,902 |
| 2025-02-21 | 5,903 | 5,904 | 5,902 | 5,903 | 1,059,800 | 5,903 |
| 2025-02-20 | 5,902 | 5,905 | 5,901 | 5,902 | 1,716,600 | 5,902 |
| 2025-02-19 | 5,903 | 5,904 | 5,900 | 5,902 | 3,165,400 | 5,902 |
| 2025-02-18 | 5,900 | 5,905 | 5,899 | 5,904 | 8,755,600 | 5,904 |
| 2025-02-17 | 5,868 | 5,874 | 5,865 | 5,868 | 860,600 | 5,868 |
| 2025-02-14 | 5,865 | 5,876 | 5,861 | 5,872 | 1,130,900 | 5,872 |
| 2025-02-13 | 5,871 | 5,875 | 5,864 | 5,868 | 1,119,400 | 5,868 |
| 2025-02-12 | 5,864 | 5,874 | 5,862 | 5,874 | 1,048,400 | 5,874 |
| 2025-02-10 | 5,865 | 5,871 | 5,858 | 5,866 | 798,800 | 5,866 |
| 2025-02-07 | 5,861 | 5,874 | 5,861 | 5,867 | 1,085,100 | 5,867 |
| 2025-02-06 | 5,841 | 5,862 | 5,836 | 5,858 | 1,469,700 | 5,858 |
| 2025-02-05 | 5,836 | 5,840 | 5,824 | 5,840 | 1,025,000 | 5,840 |
| 2025-02-04 | 5,836 | 5,837 | 5,820 | 5,820 | 1,374,500 | 5,820 |
| 2025-02-03 | 5,839 | 5,842 | 5,821 | 5,821 | 4,340,800 | 5,821 |
| 2025-01-31 | 5,860 | 5,865 | 5,856 | 5,856 | 1,053,700 | 5,856 |
| 2025-01-30 | 5,861 | 5,868 | 5,859 | 5,860 | 1,011,100 | 5,860 |
| 2025-01-29 | 5,851 | 5,860 | 5,847 | 5,856 | 1,383,200 | 5,856 |
| 2025-01-28 | 5,861 | 5,869 | 5,856 | 5,856 | 959,500 | 5,856 |
| 2025-01-27 | 5,860 | 5,875 | 5,858 | 5,868 | 888,800 | 5,868 |
| 2025-01-24 | 5,840 | 5,861 | 5,831 | 5,854 | 4,007,700 | 5,854 |
| 2025-01-23 | 5,862 | 5,865 | 5,849 | 5,849 | 4,128,900 | 5,849 |
| 2025-01-22 | 5,876 | 5,884 | 5,871 | 5,875 | 4,772,200 | 5,875 |
| 2025-01-21 | 5,878 | 5,884 | 5,877 | 5,879 | 719,600 | 5,879 |
| 2025-01-20 | 5,870 | 5,882 | 5,868 | 5,879 | 836,100 | 5,879 |
| 2025-01-17 | 5,871 | 5,876 | 5,867 | 5,870 | 1,135,100 | 5,870 |
| 2025-01-16 | 5,870 | 5,873 | 5,868 | 5,870 | 1,073,300 | 5,870 |
| 2025-01-15 | 5,870 | 5,874 | 5,866 | 5,869 | 967,200 | 5,869 |
| 2025-01-14 | 5,870 | 5,877 | 5,863 | 5,865 | 1,849,400 | 5,865 |
| 2025-01-10 | 5,870 | 5,876 | 5,868 | 5,874 | 1,064,200 | 5,874 |
| 2025-01-09 | 5,866 | 5,872 | 5,861 | 5,869 | 1,604,700 | 5,869 |
| 2025-01-08 | 5,865 | 5,871 | 5,856 | 5,869 | 1,628,100 | 5,869 |
| 2025-01-07 | 5,889 | 5,889 | 5,860 | 5,870 | 3,526,800 | 5,870 |
| 2025-01-06 | 5,705 | 5,721 | 5,685 | 5,713 | 733,200 | 5,713 |
分割・併合履歴 ： [2006-03-28]1株→3株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-01-17]1株→1.1株