---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) |
|---|---|---|---|---|---|---|
| 2025/02/05 | 5,836.0 | 5,840.0 | 5,824.0 | 5,840.0 | 5,840.0 | 1,025,000 |
| 2025/02/04 | 5,836.0 | 5,837.0 | 5,820.0 | 5,820.0 | 5,820.0 | 1,374,500 |
| 2025/02/03 | 5,839.0 | 5,842.0 | 5,821.0 | 5,821.0 | 5,821.0 | 4,340,800 |
| 2025/01/31 | 5,860.0 | 5,865.0 | 5,856.0 | 5,856.0 | 5,856.0 | 1,053,700 |
| 2025/01/30 | 5,861.0 | 5,868.0 | 5,859.0 | 5,860.0 | 5,860.0 | 1,011,100 |
| 2025/01/29 | 5,851.0 | 5,860.0 | 5,847.0 | 5,856.0 | 5,856.0 | 1,383,200 |
| 2025/01/28 | 5,861.0 | 5,869.0 | 5,856.0 | 5,856.0 | 5,856.0 | 959,500 |
| 2025/01/27 | 5,860.0 | 5,875.0 | 5,858.0 | 5,868.0 | 5,868.0 | 888,800 |
| 2025/01/24 | 5,840.0 | 5,861.0 | 5,831.0 | 5,854.0 | 5,854.0 | 4,007,700 |
| 2025/01/23 | 5,862.0 | 5,865.0 | 5,849.0 | 5,849.0 | 5,849.0 | 4,128,900 |
| 2025/01/22 | 5,876.0 | 5,884.0 | 5,871.0 | 5,875.0 | 5,875.0 | 4,772,200 |
| 2025/01/21 | 5,878.0 | 5,884.0 | 5,877.0 | 5,879.0 | 5,879.0 | 719,600 |
| 2025/01/20 | 5,870.0 | 5,882.0 | 5,868.0 | 5,879.0 | 5,879.0 | 836,100 |
| 2025/01/17 | 5,871.0 | 5,876.0 | 5,867.0 | 5,870.0 | 5,870.0 | 1,135,100 |
| 2025/01/16 | 5,870.0 | 5,873.0 | 5,868.0 | 5,870.0 | 5,870.0 | 1,073,300 |
| 2025/01/15 | 5,870.0 | 5,874.0 | 5,866.0 | 5,869.0 | 5,869.0 | 967,200 |
| 2025/01/14 | 5,870.0 | 5,877.0 | 5,863.0 | 5,865.0 | 5,865.0 | 1,849,400 |
| 2025/01/10 | 5,870.0 | 5,876.0 | 5,868.0 | 5,874.0 | 5,874.0 | 1,064,200 |
| 2025/01/09 | 5,866.0 | 5,872.0 | 5,861.0 | 5,869.0 | 5,869.0 | 1,604,700 |
| 2025/01/08 | 5,865.0 | 5,871.0 | 5,856.0 | 5,869.0 | 5,869.0 | 1,628,100 |
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。
