---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) |
|---|---|---|---|---|---|---|
| 2020/07/07 | 1,590.0 | 1,604.0 | 1,550.0 | 1,558.0 | 1,558.0 | 1,577,200 |
| 2020/07/06 | 1,530.0 | 1,580.0 | 1,521.0 | 1,569.0 | 1,569.0 | 1,350,600 |
| 2020/07/03 | 1,489.0 | 1,516.0 | 1,469.0 | 1,510.0 | 1,510.0 | 1,316,300 |
| 2020/07/02 | 1,489.0 | 1,492.0 | 1,447.0 | 1,471.0 | 1,471.0 | 1,281,400 |
| 2020/07/01 | 1,474.0 | 1,486.0 | 1,460.0 | 1,469.0 | 1,469.0 | 1,138,400 |
| 2020/06/30 | 1,469.0 | 1,478.0 | 1,453.0 | 1,461.0 | 1,461.0 | 826,100 |
| 2020/06/29 | 1,457.0 | 1,480.0 | 1,440.0 | 1,446.0 | 1,446.0 | 783,500 |
| 2020/06/26 | 1,474.0 | 1,478.0 | 1,458.0 | 1,469.0 | 1,469.0 | 805,500 |
| 2020/06/25 | 1,470.0 | 1,475.0 | 1,453.0 | 1,469.0 | 1,469.0 | 863,600 |
| 2020/06/24 | 1,492.0 | 1,495.0 | 1,478.0 | 1,486.0 | 1,486.0 | 500,200 |
| 2020/06/23 | 1,494.0 | 1,507.0 | 1,476.0 | 1,501.0 | 1,501.0 | 1,149,400 |
| 2020/06/22 | 1,500.0 | 1,512.0 | 1,493.0 | 1,500.0 | 1,500.0 | 866,700 |
| 2020/06/19 | 1,540.0 | 1,554.0 | 1,504.0 | 1,506.0 | 1,506.0 | 1,395,300 |
| 2020/06/18 | 1,548.0 | 1,548.0 | 1,509.0 | 1,533.0 | 1,533.0 | 1,049,200 |
| 2020/06/17 | 1,520.0 | 1,554.0 | 1,501.0 | 1,524.0 | 1,524.0 | 1,741,800 |
| 2020/06/16 | 1,501.0 | 1,509.0 | 1,468.0 | 1,493.0 | 1,493.0 | 2,040,500 |
| 2020/06/15 | 1,503.0 | 1,561.0 | 1,453.0 | 1,464.0 | 1,464.0 | 5,400,800 |
| 2020/06/12 | 1,346.0 | 1,388.0 | 1,319.0 | 1,383.0 | 1,383.0 | 1,080,600 |
| 2020/06/11 | 1,414.0 | 1,439.0 | 1,414.0 | 1,416.0 | 1,416.0 | 618,400 |
| 2020/06/10 | 1,404.0 | 1,439.0 | 1,399.0 | 1,432.0 | 1,432.0 | 534,300 |
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。
