8141 新光商事(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
2024-12-061,0011,0029951,00015,2001,000
2024-12-051,0001,0109941,00641,3001,006
2024-12-041,0101,01198598547,700985
2024-12-031,0011,0119981,01050,9001,010
2024-12-029911,0009891,00036,9001,000
2024-11-2999099898699743,500997
2024-11-2898099097899019,500990
2024-11-2797798696997345,700973
2024-11-2698199196998536,200985
2024-11-2598799598498944,600989
2024-11-2298099098098536,000985
2024-11-2197898897698035,900980
2024-11-2097598897598032,800980
2024-11-1996897996897826,400978
2024-11-1896197896196817,800968
2024-11-1597698496796720,000967
2024-11-1496898596697655,800976
2024-11-1396096895596029,300960
2024-11-1296998196296742,300967
2024-11-1196297596297520,300975
2024-11-0898098596096933,500969
2024-11-0797097494995934,000959
2024-11-0695498095497145,100971
2024-11-0596397993595659,000956
2024-11-019741,00596999390,800993
2024-10-3195197095196746,000967
2024-10-3096096094795081,100950
2024-10-2994395794294918,400949
2024-10-2892994192493819,300938
2024-10-2593593591692230,900922
2024-10-2491993591492638,400926
2024-10-2395095092692626,100926
2024-10-2296096093793934,900939
2024-10-2194895894695816,600958
2024-10-1895095494294818,800948
2024-10-1795795793894144,100941
2024-10-1694996394994924,800949
2024-10-1595896595295951,200959
2024-10-1195195494995333,100953
2024-10-1094995793895423,600954
2024-10-0993394493093919,400939
2024-10-0894194192993029,700930
2024-10-0795595594094034,300940
2024-10-0493294893294626,400946
2024-10-0393694492593253,800932
2024-10-02923924910916106,400916
2024-10-0192593492393139,500931
2024-09-3093594492492444,400924
2024-09-2796097195195645,500956
2024-09-2694996694596384,300963
2024-09-2595795993794050,000940
2024-09-2496697096096159,800961
2024-09-20963967959966115,400966
2024-09-19975985959961101,200961
2024-09-18966979960970137,400970
2024-09-17981989951963262,200963
2024-09-13903944903942129,600942
2024-09-1289090789090556,100905
2024-09-1187789086788377,800883
2024-09-1090990987787874,900878
2024-09-0989991289191256,100912
2024-09-0691091991091347,300913
2024-09-0592393290290867,200908
2024-09-0493593691992767,300927
2024-09-0393794993594931,100949
2024-09-0294294592593642,400936
2024-08-3094395293994163,400941
2024-08-2994194793894425,500944
2024-08-2893494592394530,600945
2024-08-2792493692493443,900934
2024-08-2693193191892429,000924
2024-08-2392892891692339,200923
2024-08-2292893091992244,900922
2024-08-2192892891492747,700927
2024-08-2093093091993033,400930
2024-08-1991392691391434,500914
2024-08-1691492191191343,900913
2024-08-1588890988890553,800905
2024-08-1487488786788737,500887
2024-08-1385487485487437,200874
2024-08-0985887584085491,600854
2024-08-0884585983584367,500843
2024-08-0782786282585273,700852
2024-08-06787852787842116,200842
2024-08-05836840771772236,300772
2024-08-02878887861866138,500866
2024-08-01890905885893141,700893
2024-07-3187689587189154,200891
2024-07-3087888487288057,900880
2024-07-2987387986687870,000878
2024-07-2686587386086851,000868
2024-07-25879881864866105,900866
2024-07-24904909868877181,400877
2024-07-2389990989990462,200904
2024-07-2290690689489951,600899
2024-07-1991091089690971,300909
2024-07-1893593591091074,800910
2024-07-1794194893393890,600938
2024-07-1695595594194135,800941
2024-07-1294095294094642,900946
2024-07-1194594793894545,400945
2024-07-1093894393593983,600939
2024-07-0994194893793865,300938
2024-07-08941941934938117,800938
2024-07-0594294293593860,800938
2024-07-0494294393294275,500942
2024-07-0394294293694049,000940
2024-07-02936945932942107,800942
2024-07-0195095093693658,600936
2024-06-2895595593694266,700942
2024-06-2794895694895148,300951
2024-06-2694895694595060,600950
2024-06-2594295094194775,000947
2024-06-24939944932942139,000942
2024-06-2196797194294277,700942
2024-06-2096297696097269,600972
2024-06-1996097395796795,900967
2024-06-1894697094695887,600958
2024-06-17955958935955113,500955
2024-06-14940974940966209,100966
2024-06-1394094293593885,000938
2024-06-1293594093294078,600940
2024-06-11950950933938120,800938
2024-06-1095095094094782,500947
2024-06-0793595293595069,100950
2024-06-0694094393493859,000938
2024-06-0593294292593784,300937
2024-06-0493494092593690,100936
2024-06-0393593892993252,200932
2024-05-3192793592693381,500933
2024-05-3093393391492391,500923
2024-05-29951951915934190,800934
2024-05-2896297195195183,900951
2024-05-27960975950960169,800960
2024-05-24961965953957139,100957
2024-05-23946973946968203,500968
2024-05-22910943907936154,000936
2024-05-21913918898909151,100909
2024-05-20892915892914255,500914
2024-05-17900908890893368,300893
2024-05-16884913844911992,900911
2024-05-151,0201,0311,0191,01992,5001,019
2024-05-141,0151,0191,0051,014105,3001,014
2024-05-131,0091,0181,0091,01563,4001,015
2024-05-101,0141,0171,0031,008121,2001,008
2024-05-091,0291,0301,0101,02175,0001,021
2024-05-081,0301,0391,0251,03055,3001,030
2024-05-071,0401,0471,0261,03674,0001,036
2024-05-021,0421,0451,0231,03076,1001,030
2024-05-011,0431,0431,0201,037128,6001,037
2024-04-301,0361,0471,0311,043123,7001,043
2024-04-261,0141,0169841,016198,4001,016
2024-04-251,0081,0301,0041,016177,8001,016
2024-04-249821,0079801,004135,7001,004
2024-04-23975985966982108,600982
2024-04-22951964946964125,500964
2024-04-19960967938951196,400951
2024-04-18960971957960131,800960
2024-04-17958970940960301,400960
2024-04-16965968951952297,200952
2024-04-15948977947974451,300974
2024-04-129399599229561,631,100956
2024-04-111,1321,1381,1291,13444,2001,134
2024-04-101,1481,1481,1381,14162,8001,141
2024-04-091,1471,1531,1431,15056,7001,150
2024-04-081,1421,1451,1351,14176,1001,141
2024-04-051,1281,1461,1261,14279,3001,142
2024-04-041,1581,1581,1441,14486,5001,144
2024-04-031,1461,1581,1401,14885,7001,148
2024-04-021,1801,1801,1461,153164,0001,153
2024-04-011,1971,2031,1811,18165,8001,181
2024-03-291,1951,2001,1881,19745,5001,197
2024-03-281,1971,2051,1881,18995,7001,189
2024-03-271,2181,2281,2161,22797,8001,227
2024-03-261,2061,2151,2041,21559,4001,215
2024-03-251,2111,2141,2071,20878,8001,208
2024-03-221,2171,2171,2031,21173,7001,211
2024-03-211,2091,2121,2041,206101,5001,206
2024-03-191,1991,2121,1931,20594,4001,205
2024-03-181,1901,2001,1881,199208,1001,199
2024-03-151,2071,2151,2051,20645,4001,206
2024-03-141,2131,2131,2001,20668,3001,206
2024-03-131,2171,2331,2061,206109,8001,206
2024-03-121,1981,2091,1841,208129,7001,208
2024-03-111,2111,2151,1901,19897,0001,198
2024-03-081,2001,2201,1981,218103,0001,218
2024-03-071,2151,2171,2041,20652,1001,206
2024-03-061,2081,2211,2001,21186,4001,211
2024-03-051,1981,2121,1911,21189,4001,211
2024-03-041,2201,2201,1961,196171,3001,196
2024-03-011,2141,2271,2091,22089,8001,220
2024-02-291,2211,2251,2091,21096,5001,210
2024-02-281,2401,2451,2181,22189,7001,221
2024-02-271,2251,2541,2221,24098,3001,240
2024-02-261,2291,2341,2201,22068,0001,220
2024-02-221,2361,2361,2201,22949,7001,229
2024-02-211,2231,2321,2141,22153,8001,221
2024-02-201,2331,2391,2261,22852,0001,228
2024-02-191,2251,2291,2171,22471,0001,224
2024-02-161,2291,2461,2281,23198,2001,231
2024-02-151,2381,2421,2121,21687,7001,216
2024-02-141,2221,2351,2131,232109,4001,232
2024-02-131,2201,2251,2081,22186,4001,221
2024-02-091,2091,2111,1971,19760,4001,197
2024-02-081,2141,2171,1971,21486,1001,214
2024-02-071,2101,2161,2071,21553,5001,215
2024-02-061,2251,2261,2111,21151,2001,211
2024-02-051,2321,2331,2181,22655,8001,226
2024-02-021,2201,2331,2131,221133,5001,221
2024-02-011,2201,2221,1941,216295,3001,216
2024-01-311,2481,2521,2341,252139,6001,252
2024-01-301,2481,2521,2411,24355,1001,243
2024-01-291,2301,2451,2301,24153,3001,241
2024-01-261,2321,2421,2281,22873,7001,228
2024-01-251,2301,2421,2281,23886,1001,238
2024-01-241,2341,2361,2251,22868,1001,228
2024-01-231,2571,2571,2261,232158,2001,232
2024-01-221,2471,2601,2471,258101,8001,258
2024-01-191,2361,2441,2311,23967,6001,239
2024-01-181,2181,2301,2181,22342,1001,223
2024-01-171,2381,2501,2181,218127,0001,218
2024-01-161,2301,2321,2201,23092,1001,230
2024-01-151,1981,2321,1981,229114,0001,229
2024-01-121,2051,2081,1841,19171,8001,191
2024-01-111,2071,2151,2021,20571,1001,205
2024-01-101,2001,2101,1971,20375,2001,203
2024-01-091,2001,2051,1931,20045,6001,200
2024-01-051,1801,2051,1801,19284,3001,192
2024-01-041,1601,1751,1491,17552,6001,175

分割・併合履歴 : [2019-09-27]1株→2株 [1984-10-27]1株→1.15株 [1984-04-25]1株→1.1株 [1983-10-27]1株→1.2株 [1983-03-08]1株→10株