645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) |
|---|---|---|---|---|---|---|
| 2023/07/31 | 1,130.0 | 1,138.0 | 1,125.0 | 1,134.0 | 1,134.0 | 99,800 |
| 2023/07/28 | 1,120.0 | 1,131.0 | 1,115.0 | 1,129.0 | 1,129.0 | 104,300 |
| 2023/07/27 | 1,125.0 | 1,134.0 | 1,122.0 | 1,134.0 | 1,134.0 | 52,300 |
| 2023/07/26 | 1,136.0 | 1,138.0 | 1,129.0 | 1,132.0 | 1,132.0 | 41,300 |
| 2023/07/25 | 1,130.0 | 1,137.0 | 1,124.0 | 1,137.0 | 1,137.0 | 52,700 |
| 2023/07/24 | 1,132.0 | 1,135.0 | 1,125.0 | 1,126.0 | 1,126.0 | 41,200 |
| 2023/07/21 | 1,133.0 | 1,133.0 | 1,121.0 | 1,122.0 | 1,122.0 | 58,000 |
| 2023/07/20 | 1,151.0 | 1,153.0 | 1,130.0 | 1,133.0 | 1,133.0 | 58,900 |
| 2023/07/19 | 1,140.0 | 1,158.0 | 1,126.0 | 1,151.0 | 1,151.0 | 85,300 |
| 2023/07/18 | 1,122.0 | 1,137.0 | 1,122.0 | 1,131.0 | 1,131.0 | 34,400 |
| 2023/07/14 | 1,140.0 | 1,141.0 | 1,116.0 | 1,124.0 | 1,124.0 | 61,200 |
| 2023/07/13 | 1,136.0 | 1,141.0 | 1,120.0 | 1,137.0 | 1,137.0 | 67,200 |
| 2023/07/12 | 1,161.0 | 1,161.0 | 1,131.0 | 1,131.0 | 1,131.0 | 64,200 |
| 2023/07/11 | 1,163.0 | 1,168.0 | 1,151.0 | 1,158.0 | 1,158.0 | 40,700 |
| 2023/07/10 | 1,164.0 | 1,167.0 | 1,152.0 | 1,156.0 | 1,156.0 | 60,800 |
| 2023/07/07 | 1,165.0 | 1,173.0 | 1,157.0 | 1,157.0 | 1,157.0 | 55,000 |
| 2023/07/06 | 1,188.0 | 1,189.0 | 1,170.0 | 1,170.0 | 1,170.0 | 55,000 |
| 2023/07/05 | 1,187.0 | 1,198.0 | 1,180.0 | 1,192.0 | 1,192.0 | 62,000 |
| 2023/07/04 | 1,190.0 | 1,197.0 | 1,187.0 | 1,189.0 | 1,189.0 | 54,900 |
| 2023/07/03 | 1,178.0 | 1,200.0 | 1,178.0 | 1,197.0 | 1,197.0 | 94,300 |
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。
