645円
新光商事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) |
|---|---|---|---|---|---|---|
| 2023/08/29 | 1,145.0 | 1,150.0 | 1,137.0 | 1,150.0 | 1,150.0 | 40,800 |
| 2023/08/28 | 1,135.0 | 1,144.0 | 1,133.0 | 1,143.0 | 1,143.0 | 51,100 |
| 2023/08/25 | 1,127.0 | 1,130.0 | 1,121.0 | 1,126.0 | 1,126.0 | 31,000 |
| 2023/08/24 | 1,130.0 | 1,133.0 | 1,127.0 | 1,133.0 | 1,133.0 | 35,700 |
| 2023/08/23 | 1,117.0 | 1,127.0 | 1,112.0 | 1,126.0 | 1,126.0 | 28,100 |
| 2023/08/22 | 1,102.0 | 1,117.0 | 1,102.0 | 1,114.0 | 1,114.0 | 41,600 |
| 2023/08/21 | 1,108.0 | 1,110.0 | 1,097.0 | 1,101.0 | 1,101.0 | 72,800 |
| 2023/08/18 | 1,105.0 | 1,114.0 | 1,105.0 | 1,110.0 | 1,110.0 | 45,400 |
| 2023/08/17 | 1,112.0 | 1,118.0 | 1,103.0 | 1,116.0 | 1,116.0 | 55,700 |
| 2023/08/16 | 1,119.0 | 1,126.0 | 1,113.0 | 1,113.0 | 1,113.0 | 56,900 |
| 2023/08/15 | 1,119.0 | 1,124.0 | 1,117.0 | 1,121.0 | 1,121.0 | 35,500 |
| 2023/08/14 | 1,131.0 | 1,136.0 | 1,117.0 | 1,118.0 | 1,118.0 | 34,100 |
| 2023/08/10 | 1,114.0 | 1,131.0 | 1,108.0 | 1,130.0 | 1,130.0 | 69,300 |
| 2023/08/09 | 1,118.0 | 1,121.0 | 1,111.0 | 1,121.0 | 1,121.0 | 60,500 |
| 2023/08/08 | 1,125.0 | 1,133.0 | 1,116.0 | 1,117.0 | 1,117.0 | 56,300 |
| 2023/08/07 | 1,117.0 | 1,133.0 | 1,111.0 | 1,124.0 | 1,124.0 | 114,000 |
| 2023/08/04 | 1,103.0 | 1,124.0 | 1,096.0 | 1,120.0 | 1,120.0 | 99,700 |
| 2023/08/03 | 1,144.0 | 1,144.0 | 1,107.0 | 1,107.0 | 1,107.0 | 174,400 |
| 2023/08/02 | 1,142.0 | 1,156.0 | 1,135.0 | 1,146.0 | 1,146.0 | 104,900 |
| 2023/08/01 | 1,179.0 | 1,179.0 | 1,141.0 | 1,147.0 | 1,147.0 | 194,300 |
おすすめ条件でスクリーニングされた銘柄を見る
新光商事の取引履歴を振り返りませんか？
新光商事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。
