1,739円
新晃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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,280.0 | 1,289.0 | 1,278.0 | 1,287.0 | 1,287.0 | 171,700 |
| 2025/10/06 | 1,280.0 | 1,284.0 | 1,264.0 | 1,275.0 | 1,275.0 | 172,800 |
| 2025/10/03 | 1,262.0 | 1,266.0 | 1,250.0 | 1,250.0 | 1,250.0 | 158,200 |
| 2025/10/02 | 1,260.0 | 1,273.0 | 1,257.0 | 1,262.0 | 1,262.0 | 161,300 |
| 2025/10/01 | 1,278.0 | 1,281.0 | 1,250.0 | 1,261.0 | 1,261.0 | 232,400 |
| 2025/09/30 | 1,292.0 | 1,301.0 | 1,288.0 | 1,293.0 | 1,293.0 | 187,900 |
| 2025/09/29 | 1,295.0 | 1,295.0 | 1,270.0 | 1,289.0 | 1,289.0 | 185,300 |
| 2025/09/26 | 1,290.0 | 1,321.0 | 1,289.0 | 1,308.0 | 1,308.0 | 273,800 |
| 2025/09/25 | 1,291.0 | 1,297.0 | 1,286.0 | 1,290.0 | 1,290.0 | 112,600 |
| 2025/09/24 | 1,301.0 | 1,302.0 | 1,289.0 | 1,290.0 | 1,290.0 | 104,000 |
| 2025/09/22 | 1,297.0 | 1,307.0 | 1,294.0 | 1,301.0 | 1,301.0 | 99,600 |
| 2025/09/19 | 1,321.0 | 1,323.0 | 1,288.0 | 1,297.0 | 1,297.0 | 227,000 |
| 2025/09/18 | 1,300.0 | 1,315.0 | 1,297.0 | 1,312.0 | 1,312.0 | 173,600 |
| 2025/09/17 | 1,330.0 | 1,333.0 | 1,300.0 | 1,300.0 | 1,300.0 | 168,200 |
| 2025/09/16 | 1,327.0 | 1,349.0 | 1,327.0 | 1,338.0 | 1,338.0 | 151,300 |
| 2025/09/12 | 1,328.0 | 1,340.0 | 1,320.0 | 1,325.0 | 1,325.0 | 139,200 |
| 2025/09/11 | 1,329.0 | 1,337.0 | 1,320.0 | 1,330.0 | 1,330.0 | 112,200 |
| 2025/09/10 | 1,341.0 | 1,341.0 | 1,321.0 | 1,329.0 | 1,329.0 | 129,700 |
| 2025/09/09 | 1,352.0 | 1,360.0 | 1,331.0 | 1,343.0 | 1,343.0 | 254,800 |
| 2025/09/08 | 1,340.0 | 1,355.0 | 1,328.0 | 1,352.0 | 1,352.0 | 310,900 |
おすすめ条件でスクリーニングされた銘柄を見る
新晃工業の取引履歴を振り返りませんか？
新晃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。
