---円
新光電気工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/09 | 1,430.0 | 1,430.0 | 1,385.0 | 1,407.0 | 1,407.0 | 539,300 |
| 2020/06/08 | 1,430.0 | 1,453.0 | 1,415.0 | 1,420.0 | 1,420.0 | 732,400 |
| 2020/06/05 | 1,407.0 | 1,411.0 | 1,380.0 | 1,410.0 | 1,410.0 | 532,000 |
| 2020/06/04 | 1,406.0 | 1,419.0 | 1,380.0 | 1,390.0 | 1,390.0 | 999,800 |
| 2020/06/03 | 1,417.0 | 1,417.0 | 1,374.0 | 1,403.0 | 1,403.0 | 953,000 |
| 2020/06/02 | 1,414.0 | 1,414.0 | 1,380.0 | 1,399.0 | 1,399.0 | 977,200 |
| 2020/06/01 | 1,378.0 | 1,429.0 | 1,366.0 | 1,422.0 | 1,422.0 | 993,000 |
| 2020/05/29 | 1,370.0 | 1,379.0 | 1,347.0 | 1,368.0 | 1,368.0 | 1,095,600 |
| 2020/05/28 | 1,419.0 | 1,441.0 | 1,378.0 | 1,393.0 | 1,393.0 | 981,000 |
| 2020/05/27 | 1,388.0 | 1,411.0 | 1,362.0 | 1,404.0 | 1,404.0 | 1,073,000 |
| 2020/05/26 | 1,388.0 | 1,423.0 | 1,373.0 | 1,418.0 | 1,418.0 | 923,200 |
| 2020/05/25 | 1,392.0 | 1,392.0 | 1,364.0 | 1,373.0 | 1,373.0 | 452,400 |
| 2020/05/22 | 1,375.0 | 1,394.0 | 1,353.0 | 1,387.0 | 1,387.0 | 1,129,000 |
| 2020/05/21 | 1,380.0 | 1,389.0 | 1,356.0 | 1,375.0 | 1,375.0 | 1,084,200 |
| 2020/05/20 | 1,325.0 | 1,360.0 | 1,310.0 | 1,350.0 | 1,350.0 | 721,500 |
| 2020/05/19 | 1,325.0 | 1,327.0 | 1,281.0 | 1,315.0 | 1,315.0 | 1,706,400 |
| 2020/05/18 | 1,345.0 | 1,345.0 | 1,273.0 | 1,293.0 | 1,293.0 | 1,203,400 |
| 2020/05/15 | 1,391.0 | 1,412.0 | 1,331.0 | 1,353.0 | 1,353.0 | 1,112,700 |
| 2020/05/14 | 1,385.0 | 1,385.0 | 1,343.0 | 1,352.0 | 1,352.0 | 687,700 |
| 2020/05/13 | 1,349.0 | 1,387.0 | 1,336.0 | 1,386.0 | 1,386.0 | 575,000 |
おすすめ条件でスクリーニングされた銘柄を見る
新光電気工業の取引履歴を振り返りませんか？
新光電気工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
