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 |
---|---|---|---|---|---|---|
2025-02-12 | 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