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
2025-02-125,8645,8745,8625,8741,048,4005,874
2025-02-105,8655,8715,8585,866798,8005,866
2025-02-075,8615,8745,8615,8671,085,1005,867
2025-02-065,8415,8625,8365,8581,469,7005,858
2025-02-055,8365,8405,8245,8401,025,0005,840
2025-02-045,8365,8375,8205,8201,374,5005,820
2025-02-035,8395,8425,8215,8214,340,8005,821
2025-01-315,8605,8655,8565,8561,053,7005,856
2025-01-305,8615,8685,8595,8601,011,1005,860
2025-01-295,8515,8605,8475,8561,383,2005,856
2025-01-285,8615,8695,8565,856959,5005,856
2025-01-275,8605,8755,8585,868888,8005,868
2025-01-245,8405,8615,8315,8544,007,7005,854
2025-01-235,8625,8655,8495,8494,128,9005,849
2025-01-225,8765,8845,8715,8754,772,2005,875
2025-01-215,8785,8845,8775,879719,6005,879
2025-01-205,8705,8825,8685,879836,1005,879
2025-01-175,8715,8765,8675,8701,135,1005,870
2025-01-165,8705,8735,8685,8701,073,3005,870
2025-01-155,8705,8745,8665,869967,2005,869
2025-01-145,8705,8775,8635,8651,849,4005,865
2025-01-105,8705,8765,8685,8741,064,2005,874
2025-01-095,8665,8725,8615,8691,604,7005,869
2025-01-085,8655,8715,8565,8691,628,1005,869
2025-01-075,8895,8895,8605,8703,526,8005,870
2025-01-065,7055,7215,6855,713733,2005,713

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