---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) |
|---|---|---|---|---|---|---|
| 2023/02/20 | 3,770.0 | 3,810.0 | 3,765.0 | 3,800.0 | 3,800.0 | 430,600 |
| 2023/02/17 | 3,760.0 | 3,800.0 | 3,740.0 | 3,790.0 | 3,790.0 | 765,000 |
| 2023/02/16 | 3,830.0 | 3,855.0 | 3,810.0 | 3,830.0 | 3,830.0 | 487,500 |
| 2023/02/15 | 3,850.0 | 3,870.0 | 3,785.0 | 3,810.0 | 3,810.0 | 527,100 |
| 2023/02/14 | 3,835.0 | 3,840.0 | 3,780.0 | 3,800.0 | 3,800.0 | 593,200 |
| 2023/02/13 | 3,885.0 | 3,915.0 | 3,820.0 | 3,820.0 | 3,820.0 | 782,700 |
| 2023/02/10 | 3,910.0 | 3,990.0 | 3,880.0 | 3,955.0 | 3,955.0 | 876,000 |
| 2023/02/09 | 3,855.0 | 3,900.0 | 3,855.0 | 3,885.0 | 3,885.0 | 713,300 |
| 2023/02/08 | 3,985.0 | 4,010.0 | 3,895.0 | 3,920.0 | 3,920.0 | 736,000 |
| 2023/02/07 | 3,825.0 | 3,940.0 | 3,820.0 | 3,925.0 | 3,925.0 | 1,148,800 |
| 2023/02/06 | 3,860.0 | 3,885.0 | 3,800.0 | 3,815.0 | 3,815.0 | 1,131,700 |
| 2023/02/03 | 3,910.0 | 3,935.0 | 3,820.0 | 3,875.0 | 3,875.0 | 1,336,200 |
| 2023/02/02 | 3,830.0 | 3,935.0 | 3,810.0 | 3,910.0 | 3,910.0 | 2,053,600 |
| 2023/02/01 | 3,740.0 | 3,855.0 | 3,690.0 | 3,735.0 | 3,735.0 | 2,187,200 |
| 2023/01/31 | 3,615.0 | 3,675.0 | 3,555.0 | 3,610.0 | 3,610.0 | 1,475,700 |
| 2023/01/30 | 3,675.0 | 3,730.0 | 3,670.0 | 3,710.0 | 3,710.0 | 1,095,300 |
| 2023/01/27 | 3,665.0 | 3,785.0 | 3,655.0 | 3,710.0 | 3,710.0 | 1,553,800 |
| 2023/01/26 | 3,830.0 | 3,855.0 | 3,745.0 | 3,760.0 | 3,760.0 | 1,023,300 |
| 2023/01/25 | 3,810.0 | 3,855.0 | 3,800.0 | 3,830.0 | 3,830.0 | 951,700 |
| 2023/01/24 | 3,835.0 | 3,880.0 | 3,820.0 | 3,855.0 | 3,855.0 | 1,147,000 |
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。
