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
2024-02-275,4815,4915,4475,481461,1005,481
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