640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) |
|---|---|---|---|---|---|---|
| 2022/12/09 | 1,108.0 | 1,139.0 | 1,108.0 | 1,136.0 | 1,136.0 | 44,800 |
| 2022/12/08 | 1,121.0 | 1,137.0 | 1,112.0 | 1,134.0 | 1,134.0 | 41,300 |
| 2022/12/07 | 1,108.0 | 1,132.0 | 1,108.0 | 1,123.0 | 1,123.0 | 70,500 |
| 2022/12/06 | 1,090.0 | 1,121.0 | 1,088.0 | 1,116.0 | 1,116.0 | 57,300 |
| 2022/12/05 | 1,104.0 | 1,107.0 | 1,088.0 | 1,104.0 | 1,104.0 | 78,800 |
| 2022/12/02 | 1,114.0 | 1,124.0 | 1,086.0 | 1,105.0 | 1,105.0 | 62,200 |
| 2022/12/01 | 1,137.0 | 1,141.0 | 1,123.0 | 1,131.0 | 1,131.0 | 42,800 |
| 2022/11/30 | 1,140.0 | 1,148.0 | 1,123.0 | 1,125.0 | 1,125.0 | 46,400 |
| 2022/11/29 | 1,155.0 | 1,156.0 | 1,135.0 | 1,151.0 | 1,151.0 | 77,600 |
| 2022/11/28 | 1,199.0 | 1,200.0 | 1,168.0 | 1,169.0 | 1,169.0 | 54,700 |
| 2022/11/25 | 1,195.0 | 1,200.0 | 1,182.0 | 1,190.0 | 1,190.0 | 46,600 |
| 2022/11/24 | 1,172.0 | 1,189.0 | 1,166.0 | 1,187.0 | 1,187.0 | 77,600 |
| 2022/11/22 | 1,136.0 | 1,177.0 | 1,130.0 | 1,162.0 | 1,162.0 | 147,600 |
| 2022/11/21 | 1,140.0 | 1,140.0 | 1,124.0 | 1,132.0 | 1,132.0 | 44,100 |
| 2022/11/18 | 1,110.0 | 1,144.0 | 1,110.0 | 1,122.0 | 1,122.0 | 79,500 |
| 2022/11/17 | 1,099.0 | 1,117.0 | 1,098.0 | 1,102.0 | 1,102.0 | 51,700 |
| 2022/11/16 | 1,080.0 | 1,104.0 | 1,069.0 | 1,099.0 | 1,099.0 | 64,000 |
| 2022/11/15 | 1,067.0 | 1,081.0 | 1,043.0 | 1,081.0 | 1,081.0 | 186,600 |
| 2022/11/14 | 1,080.0 | 1,080.0 | 1,069.0 | 1,073.0 | 1,073.0 | 24,100 |
| 2022/11/11 | 1,086.0 | 1,086.0 | 1,062.0 | 1,071.0 | 1,071.0 | 45,500 |
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。
