6967 新光電気工業(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
2024-07-125,6845,6955,6795,688612,2005,688
2024-07-115,6995,7055,6845,690839,4005,690
2024-07-105,6805,6955,6745,687425,2005,687
2024-07-095,7005,7005,6735,673489,7005,673
2024-07-085,6905,7085,6825,695726,1005,695
2024-07-055,7005,7025,6715,675451,9005,675
2024-07-045,6765,6825,6695,679434,4005,679
2024-07-035,6575,6655,6545,659340,0005,659
2024-07-025,6505,6555,6415,653323,1005,653
2024-07-015,6575,6655,6385,638393,9005,638
2024-06-285,6505,6575,6405,640435,7005,640
2024-06-275,6605,6645,6455,645523,9005,645
2024-06-265,6635,6705,6505,660534,6005,660
2024-06-255,6385,6685,6385,645534,1005,645
2024-06-245,6775,6825,6405,640546,6005,640
2024-06-215,6955,6995,6705,670549,9005,670
2024-06-205,6685,7065,6605,697473,0005,697
2024-06-195,6625,6745,6545,661358,7005,661
2024-06-185,6725,7055,6555,659840,9005,659
2024-06-175,6385,6965,6355,689717,4005,689
2024-06-145,6335,6615,6175,637844,2005,637
2024-06-135,6555,6635,6365,638653,9005,638
2024-06-125,6505,6605,6425,658583,5005,658
2024-06-115,6555,6635,6535,656323,2005,656
2024-06-105,6855,6925,6495,657630,3005,657
2024-06-075,6755,6955,6535,685638,6005,685
2024-06-065,6405,6675,6325,662625,8005,662
2024-06-055,6255,6335,6165,629391,7005,629
2024-06-045,6135,6685,5975,625553,0005,625
2024-06-035,5955,6255,5925,613546,9005,613
2024-05-315,5875,5995,5755,595557,0005,595
2024-05-305,5795,6045,5685,602459,7005,602
2024-05-295,6005,6075,5855,593356,6005,593
2024-05-285,5945,6065,5895,595367,5005,595
2024-05-275,5905,6075,5665,589346,0005,589
2024-05-245,5635,5915,5525,589370,0005,589
2024-05-235,6155,6195,5505,571865,2005,571
2024-05-225,6005,6295,5925,600449,8005,600
2024-05-215,5965,6085,5855,607330,2005,607
2024-05-205,5925,6005,5855,590447,0005,590
2024-05-175,5585,6175,5485,609711,0005,609
2024-05-165,5675,5775,5475,561919,9005,561
2024-05-155,5505,5615,5395,546369,7005,546
2024-05-145,5365,5675,5345,552508,4005,552
2024-05-135,5355,5495,5285,538302,5005,538
2024-05-105,5555,5655,5235,535988,3005,535
2024-05-095,5805,5805,5575,557449,9005,557
2024-05-085,5735,5815,5685,569460,4005,569
2024-05-075,5695,5905,5665,581553,7005,581
2024-05-025,5835,5875,5505,551708,3005,551
2024-05-015,6085,6085,5815,587451,1005,587
2024-04-305,6005,6265,5705,590769,5005,590
2024-04-265,5905,6205,5655,590727,7005,590
2024-04-255,5835,6315,5795,590832,6005,590
2024-04-245,5555,5935,5545,591708,1005,591
2024-04-235,5405,5585,5205,545800,6005,545
2024-04-225,5015,5325,4975,525710,5005,525
2024-04-195,5315,5505,5045,5161,060,3005,516
2024-04-185,5705,5855,5265,5341,430,3005,534
2024-04-175,6065,6145,5855,5901,063,6005,590
2024-04-165,5915,6135,5915,600730,6005,600
2024-04-155,5925,6065,5845,606495,9005,606
2024-04-125,6025,6105,5895,603657,1005,603
2024-04-115,5925,6075,5815,590517,4005,590
2024-04-105,5935,6085,5915,605361,7005,605
2024-04-095,5855,6015,5745,593267,4005,593
2024-04-085,6005,6075,5625,578529,1005,578
2024-04-055,5815,6175,5745,602560,1005,602
2024-04-045,5825,6115,5785,598483,0005,598
2024-04-035,6105,6205,5645,564986,2005,564
2024-04-025,6505,6525,6115,622603,4005,622
2024-04-015,6135,6185,5995,610391,6005,610
2024-03-295,6185,6445,6065,617569,2005,617
2024-03-285,6205,6575,6065,643523,4005,643
2024-03-275,6665,6715,5905,6151,030,5005,615
2024-03-265,6665,6855,6605,660634,2005,660
2024-03-255,7155,7225,6555,664926,1005,664
2024-03-225,7175,7225,7025,715526,1005,715
2024-03-215,7005,7315,6955,716520,2005,716
2024-03-195,7025,7205,6715,6811,016,1005,681
2024-03-185,7265,7555,6995,732463,8005,732
2024-03-155,7405,7505,7175,725448,3005,725
2024-03-145,6805,7415,6735,740933,2005,740
2024-03-135,7235,7275,6675,700736,8005,700
2024-03-125,6755,7095,6485,701640,0005,701
2024-03-115,6665,7165,6335,665822,2005,665
2024-03-085,6605,7285,6515,7041,034,9005,704
2024-03-075,7365,7585,6545,6541,189,1005,654
2024-03-065,6575,7315,6215,7311,009,3005,731
2024-03-055,6825,7005,6655,6851,225,1005,685
2024-03-045,5525,6635,5175,6502,201,7005,650
2024-03-015,4455,5045,4385,485833,0005,485
2024-02-295,4425,4535,4165,418818,8005,418
2024-02-285,4655,4835,4395,450558,3005,450
2024-02-275,4815,4915,4475,481461,1005,481
2024-02-265,5005,5045,4725,472552,9005,472
2024-02-225,5025,5145,4655,500655,8005,500
2024-02-215,4805,4965,4665,485400,4005,485
2024-02-205,4975,5035,4825,500456,7005,500
2024-02-195,4945,5025,4565,475483,5005,475
2024-02-165,5075,5185,4915,4971,104,9005,497
2024-02-155,5115,5125,4935,500706,8005,500
2024-02-145,5105,5215,4965,500723,8005,500
2024-02-135,5025,5185,4895,5171,505,7005,517
2024-02-095,4695,4995,4635,490485,1005,490
2024-02-085,4775,5055,4585,473671,5005,473
2024-02-075,4255,4565,4165,450655,9005,450
2024-02-065,4115,4265,3985,422571,2005,422
2024-02-055,4495,4545,3985,4181,126,5005,418
2024-02-025,4615,4755,4125,418890,0005,418
2024-02-015,4195,4455,3845,4422,875,2005,442
2024-01-315,4925,5315,4655,530858,2005,530
2024-01-305,5305,5445,4885,506756,2005,506
2024-01-295,4355,5595,4355,481684,9005,481
2024-01-265,5005,5215,4515,4681,210,3005,468
2024-01-255,4875,5535,4855,5531,259,9005,553
2024-01-245,5155,5155,4665,496517,7005,496
2024-01-235,5005,5325,4775,5001,343,7005,500
2024-01-225,4745,5085,4535,4901,311,4005,490
2024-01-195,4505,4535,3765,4291,129,7005,429
2024-01-185,4005,4125,3475,3831,347,9005,383
2024-01-175,4405,4535,3885,4111,819,2005,411
2024-01-165,4755,4825,4395,4411,399,3005,441
2024-01-155,4495,4995,4495,495889,7005,495
2024-01-125,5025,5055,4365,4361,612,9005,436
2024-01-115,5285,5295,4245,4831,907,9005,483
2024-01-105,5255,5455,4985,5151,077,3005,515
2024-01-095,5025,5335,4955,5201,091,3005,520
2024-01-055,4885,5025,4885,495596,5005,495
2024-01-045,3855,5055,3715,494907,2005,494

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