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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 5,531 | 5,550 | 5,504 | 5,516 | 1,060,300 | 5,516 |
| 2024-04-18 | 5,570 | 5,585 | 5,526 | 5,534 | 1,430,300 | 5,534 |
| 2024-04-17 | 5,606 | 5,614 | 5,585 | 5,590 | 1,063,600 | 5,590 |
| 2024-04-16 | 5,591 | 5,613 | 5,591 | 5,600 | 730,600 | 5,600 |
| 2024-04-15 | 5,592 | 5,606 | 5,584 | 5,606 | 495,900 | 5,606 |
| 2024-04-12 | 5,602 | 5,610 | 5,589 | 5,603 | 657,100 | 5,603 |
| 2024-04-11 | 5,592 | 5,607 | 5,581 | 5,590 | 517,400 | 5,590 |
| 2024-04-10 | 5,593 | 5,608 | 5,591 | 5,605 | 361,700 | 5,605 |
| 2024-04-09 | 5,585 | 5,601 | 5,574 | 5,593 | 267,400 | 5,593 |
| 2024-04-08 | 5,600 | 5,607 | 5,562 | 5,578 | 529,100 | 5,578 |
| 2024-04-05 | 5,581 | 5,617 | 5,574 | 5,602 | 560,100 | 5,602 |
| 2024-04-04 | 5,582 | 5,611 | 5,578 | 5,598 | 483,000 | 5,598 |
| 2024-04-03 | 5,610 | 5,620 | 5,564 | 5,564 | 986,200 | 5,564 |
| 2024-04-02 | 5,650 | 5,652 | 5,611 | 5,622 | 603,400 | 5,622 |
| 2024-04-01 | 5,613 | 5,618 | 5,599 | 5,610 | 391,600 | 5,610 |
| 2024-03-29 | 5,618 | 5,644 | 5,606 | 5,617 | 569,200 | 5,617 |
| 2024-03-28 | 5,620 | 5,657 | 5,606 | 5,643 | 523,400 | 5,643 |
| 2024-03-27 | 5,666 | 5,671 | 5,590 | 5,615 | 1,030,500 | 5,615 |
| 2024-03-26 | 5,666 | 5,685 | 5,660 | 5,660 | 634,200 | 5,660 |
| 2024-03-25 | 5,715 | 5,722 | 5,655 | 5,664 | 926,100 | 5,664 |
| 2024-03-22 | 5,717 | 5,722 | 5,702 | 5,715 | 526,100 | 5,715 |
| 2024-03-21 | 5,700 | 5,731 | 5,695 | 5,716 | 520,200 | 5,716 |
| 2024-03-19 | 5,702 | 5,720 | 5,671 | 5,681 | 1,016,100 | 5,681 |
| 2024-03-18 | 5,726 | 5,755 | 5,699 | 5,732 | 463,800 | 5,732 |
| 2024-03-15 | 5,740 | 5,750 | 5,717 | 5,725 | 448,300 | 5,725 |
| 2024-03-14 | 5,680 | 5,741 | 5,673 | 5,740 | 933,200 | 5,740 |
| 2024-03-13 | 5,723 | 5,727 | 5,667 | 5,700 | 736,800 | 5,700 |
| 2024-03-12 | 5,675 | 5,709 | 5,648 | 5,701 | 640,000 | 5,701 |
| 2024-03-11 | 5,666 | 5,716 | 5,633 | 5,665 | 822,200 | 5,665 |
| 2024-03-08 | 5,660 | 5,728 | 5,651 | 5,704 | 1,034,900 | 5,704 |
| 2024-03-07 | 5,736 | 5,758 | 5,654 | 5,654 | 1,189,100 | 5,654 |
| 2024-03-06 | 5,657 | 5,731 | 5,621 | 5,731 | 1,009,300 | 5,731 |
| 2024-03-05 | 5,682 | 5,700 | 5,665 | 5,685 | 1,225,100 | 5,685 |
| 2024-03-04 | 5,552 | 5,663 | 5,517 | 5,650 | 2,201,700 | 5,650 |
| 2024-03-01 | 5,445 | 5,504 | 5,438 | 5,485 | 833,000 | 5,485 |
| 2024-02-29 | 5,442 | 5,453 | 5,416 | 5,418 | 818,800 | 5,418 |
| 2024-02-28 | 5,465 | 5,483 | 5,439 | 5,450 | 558,300 | 5,450 |
| 2024-02-27 | 5,481 | 5,491 | 5,447 | 5,481 | 461,100 | 5,481 |
| 2024-02-26 | 5,500 | 5,504 | 5,472 | 5,472 | 552,900 | 5,472 |
| 2024-02-22 | 5,502 | 5,514 | 5,465 | 5,500 | 655,800 | 5,500 |
| 2024-02-21 | 5,480 | 5,496 | 5,466 | 5,485 | 400,400 | 5,485 |
| 2024-02-20 | 5,497 | 5,503 | 5,482 | 5,500 | 456,700 | 5,500 |
| 2024-02-19 | 5,494 | 5,502 | 5,456 | 5,475 | 483,500 | 5,475 |
| 2024-02-16 | 5,507 | 5,518 | 5,491 | 5,497 | 1,104,900 | 5,497 |
| 2024-02-15 | 5,511 | 5,512 | 5,493 | 5,500 | 706,800 | 5,500 |
| 2024-02-14 | 5,510 | 5,521 | 5,496 | 5,500 | 723,800 | 5,500 |
| 2024-02-13 | 5,502 | 5,518 | 5,489 | 5,517 | 1,505,700 | 5,517 |
| 2024-02-09 | 5,469 | 5,499 | 5,463 | 5,490 | 485,100 | 5,490 |
| 2024-02-08 | 5,477 | 5,505 | 5,458 | 5,473 | 671,500 | 5,473 |
| 2024-02-07 | 5,425 | 5,456 | 5,416 | 5,450 | 655,900 | 5,450 |
| 2024-02-06 | 5,411 | 5,426 | 5,398 | 5,422 | 571,200 | 5,422 |
| 2024-02-05 | 5,449 | 5,454 | 5,398 | 5,418 | 1,126,500 | 5,418 |
| 2024-02-02 | 5,461 | 5,475 | 5,412 | 5,418 | 890,000 | 5,418 |
| 2024-02-01 | 5,419 | 5,445 | 5,384 | 5,442 | 2,875,200 | 5,442 |
| 2024-01-31 | 5,492 | 5,531 | 5,465 | 5,530 | 858,200 | 5,530 |
| 2024-01-30 | 5,530 | 5,544 | 5,488 | 5,506 | 756,200 | 5,506 |
| 2024-01-29 | 5,435 | 5,559 | 5,435 | 5,481 | 684,900 | 5,481 |
| 2024-01-26 | 5,500 | 5,521 | 5,451 | 5,468 | 1,210,300 | 5,468 |
| 2024-01-25 | 5,487 | 5,553 | 5,485 | 5,553 | 1,259,900 | 5,553 |
| 2024-01-24 | 5,515 | 5,515 | 5,466 | 5,496 | 517,700 | 5,496 |
| 2024-01-23 | 5,500 | 5,532 | 5,477 | 5,500 | 1,343,700 | 5,500 |
| 2024-01-22 | 5,474 | 5,508 | 5,453 | 5,490 | 1,311,400 | 5,490 |
| 2024-01-19 | 5,450 | 5,453 | 5,376 | 5,429 | 1,129,700 | 5,429 |
| 2024-01-18 | 5,400 | 5,412 | 5,347 | 5,383 | 1,347,900 | 5,383 |
| 2024-01-17 | 5,440 | 5,453 | 5,388 | 5,411 | 1,819,200 | 5,411 |
| 2024-01-16 | 5,475 | 5,482 | 5,439 | 5,441 | 1,399,300 | 5,441 |
| 2024-01-15 | 5,449 | 5,499 | 5,449 | 5,495 | 889,700 | 5,495 |
| 2024-01-12 | 5,502 | 5,505 | 5,436 | 5,436 | 1,612,900 | 5,436 |
| 2024-01-11 | 5,528 | 5,529 | 5,424 | 5,483 | 1,907,900 | 5,483 |
| 2024-01-10 | 5,525 | 5,545 | 5,498 | 5,515 | 1,077,300 | 5,515 |
| 2024-01-09 | 5,502 | 5,533 | 5,495 | 5,520 | 1,091,300 | 5,520 |
| 2024-01-05 | 5,488 | 5,502 | 5,488 | 5,495 | 596,500 | 5,495 |
| 2024-01-04 | 5,385 | 5,505 | 5,371 | 5,494 | 907,200 | 5,494 |
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
