日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東北新社(2329)の株価時系列情報

東北新社(2329)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/27 1,445 1,459 1,438 1,438 9,000
2024/03/26 1,422 1,446 1,422 1,445 11,200
2024/03/25 1,430 1,435 1,409 1,430 14,400
2024/03/22 1,462 1,462 1,423 1,428 12,400
2024/03/21 1,439 1,465 1,431 1,463 17,000
2024/03/19 1,436 1,443 1,425 1,437 16,100
2024/03/18 1,442 1,450 1,422 1,432 14,900
2024/03/15 1,423 1,444 1,400 1,426 15,900
2024/03/14 1,449 1,449 1,424 1,432 12,800
2024/03/13 1,451 1,453 1,447 1,451 8,400
2024/03/12 1,447 1,455 1,433 1,447 15,800
2024/03/11 1,436 1,446 1,425 1,445 24,700
2024/03/08 1,428 1,440 1,426 1,436 26,300
2024/03/07 1,400 1,430 1,400 1,427 23,800
2024/03/06 1,418 1,434 1,377 1,392 43,200
2024/03/05 1,415 1,427 1,412 1,417 13,500
2024/03/04 1,450 1,455 1,420 1,425 19,800
2024/03/01 1,440 1,465 1,440 1,456 28,500
2024/02/29 1,434 1,456 1,424 1,448 43,700
2024/02/28 1,438 1,457 1,423 1,431 46,000
2024/02/27 1,406 1,454 1,395 1,454 56,800
2024/02/26 1,401 1,405 1,386 1,399 25,700
2024/02/22 1,389 1,402 1,377 1,400 23,700
2024/02/21 1,395 1,400 1,377 1,389 17,900
2024/02/20 1,393 1,415 1,389 1,394 29,200
2024/02/19 1,406 1,410 1,379 1,393 61,800
2024/02/16 1,420 1,450 1,399 1,415 42,900
2024/02/15 1,366 1,424 1,366 1,401 46,300
2024/02/14 1,377 1,394 1,370 1,370 24,300
2024/02/13 1,405 1,440 1,353 1,380 165,000
2024/02/09 1,437 1,474 1,421 1,448 47,700
2024/02/08 1,415 1,438 1,407 1,420 28,900
2024/02/07 1,401 1,418 1,385 1,411 14,400
2024/02/06 1,434 1,434 1,397 1,397 24,000
2024/02/05 1,442 1,455 1,413 1,420 60,300
2024/02/02 1,445 1,465 1,434 1,441 41,200
2024/02/01 1,449 1,458 1,439 1,440 30,400
2024/01/31 1,407 1,449 1,407 1,446 66,500
2024/01/30 1,406 1,431 1,394 1,398 43,900
2024/01/29 1,441 1,441 1,392 1,398 65,200
2024/01/26 1,455 1,460 1,426 1,435 54,700
2024/01/25 1,398 1,478 1,398 1,458 170,900
2024/01/24 1,400 1,447 1,391 1,401 247,000
2024/01/23 1,393 1,417 1,390 1,406 204,600
2024/01/22 1,402 1,440 1,395 1,400 84,300
2024/01/19 1,414 1,419 1,382 1,394 77,200
2024/01/18 1,378 1,424 1,376 1,414 109,100
2024/01/17 1,379 1,407 1,378 1,389 141,500
2024/01/16 1,425 1,434 1,333 1,353 167,000
2024/01/15 1,376 1,464 1,376 1,445 102,000
2024/01/12 1,412 1,413 1,344 1,376 71,200
2024/01/11 1,434 1,445 1,410 1,412 66,900
2024/01/10 1,393 1,456 1,392 1,438 133,300
2024/01/09 1,362 1,394 1,340 1,384 107,600
2024/01/05 1,350 1,396 1,332 1,354 124,700
2024/01/04 1,315 1,361 1,308 1,355 57,000
2023/12/29 1,275 1,325 1,275 1,318 32,600
2023/12/28 1,277 1,291 1,274 1,279 13,200
2023/12/27 1,318 1,318 1,266 1,281 38,600
2023/12/26 1,282 1,307 1,277 1,305 31,400
2023/12/25 1,292 1,297 1,276 1,280 15,700
2023/12/22 1,278 1,296 1,269 1,273 24,700
2023/12/21 1,297 1,297 1,250 1,269 36,700
2023/12/20 1,296 1,321 1,293 1,297 20,300
2023/12/19 1,284 1,314 1,284 1,296 14,700
2023/12/18 1,304 1,304 1,274 1,287 19,800
2023/12/15 1,322 1,323 1,273 1,281 17,200
2023/12/14 1,347 1,347 1,316 1,320 21,900
2023/12/13 1,350 1,378 1,346 1,349 17,300
2023/12/12 1,315 1,354 1,311 1,350 47,600
2023/12/11 1,311 1,315 1,296 1,315 32,200
2023/12/08 1,307 1,329 1,294 1,294 45,400
2023/12/07 1,311 1,339 1,305 1,321 24,800
2023/12/06 1,299 1,313 1,287 1,307 13,300
2023/12/05 1,288 1,312 1,272 1,280 20,700
2023/12/04 1,287 1,291 1,237 1,289 62,400
2023/12/01 1,313 1,313 1,289 1,301 38,800
2023/11/30 1,329 1,345 1,301 1,316 68,300
2023/11/29 1,270 1,332 1,270 1,318 79,100
2023/11/28 1,227 1,280 1,225 1,273 61,600
2023/11/27 1,200 1,227 1,200 1,225 31,200
2023/11/24 1,210 1,210 1,197 1,200 9,300
2023/11/22 1,189 1,214 1,189 1,198 31,900
2023/11/21 1,168 1,196 1,167 1,196 22,200
2023/11/20 1,182 1,189 1,161 1,176 51,300
2023/11/17 1,188 1,201 1,183 1,190 30,100
2023/11/16 1,169 1,183 1,157 1,170 39,200
2023/11/15 1,173 1,186 1,157 1,169 49,300
2023/11/14 1,167 1,194 1,167 1,173 35,600
2023/11/13 1,180 1,188 1,157 1,170 51,600
2023/11/10 1,206 1,206 1,166 1,182 81,700
2023/11/09 1,180 1,197 1,175 1,197 17,700
2023/11/08 1,191 1,193 1,152 1,164 44,600
2023/11/07 1,180 1,197 1,175 1,193 19,400
2023/11/06 1,196 1,196 1,172 1,176 42,400
2023/11/02 1,186 1,202 1,180 1,195 18,700
2023/11/01 1,198 1,198 1,182 1,186 8,600
2023/10/31 1,182 1,204 1,182 1,198 19,600
2023/10/30 1,207 1,207 1,181 1,190 22,100
2023/10/27 1,180 1,223 1,180 1,207 27,500
2023/10/26 1,185 1,187 1,170 1,179 24,100
2023/10/25 1,175 1,195 1,165 1,185 45,600
2023/10/24 1,160 1,174 1,114 1,171 108,500
2023/10/23 1,180 1,181 1,154 1,162 70,700
2023/10/20 1,184 1,191 1,176 1,179 30,000
2023/10/19 1,186 1,191 1,166 1,183 65,100
2023/10/18 1,201 1,239 1,181 1,186 67,700
2023/10/17 1,183 1,224 1,183 1,199 73,100
2023/10/16 1,191 1,199 1,171 1,185 52,000
2023/10/13 1,239 1,239 1,197 1,198 19,900
2023/10/12 1,230 1,243 1,226 1,232 14,400
2023/10/11 1,240 1,246 1,227 1,232 16,200
2023/10/10 1,250 1,267 1,221 1,235 29,300
2023/10/06 1,198 1,246 1,198 1,240 45,100
2023/10/05 1,183 1,207 1,181 1,199 12,200
2023/10/04 1,161 1,186 1,161 1,183 30,900
2023/10/03 1,222 1,235 1,185 1,188 35,500
2023/10/02 1,201 1,222 1,193 1,222 36,100
2023/09/29 1,182 1,182 1,161 1,171 17,300
2023/09/28 1,176 1,202 1,173 1,178 20,100
2023/09/27 1,201 1,219 1,163 1,169 34,200
2023/09/26 1,200 1,212 1,195 1,206 29,500
2023/09/25 1,239 1,239 1,205 1,213 16,000
2023/09/22 1,210 1,240 1,195 1,240 26,700
2023/09/21 1,169 1,210 1,164 1,195 37,100
2023/09/20 1,204 1,204 1,148 1,169 16,600
2023/09/19 1,166 1,203 1,160 1,203 14,700
2023/09/15 1,189 1,200 1,170 1,180 16,900
2023/09/14 1,200 1,205 1,180 1,187 33,800
2023/09/13 1,131 1,182 1,131 1,174 31,400
2023/09/12 1,111 1,143 1,104 1,143 22,200
2023/09/11 1,109 1,130 1,105 1,125 9,900
2023/09/08 1,114 1,126 1,104 1,104 17,400
2023/09/07 1,090 1,144 1,086 1,144 44,700
2023/09/06 1,092 1,098 1,083 1,098 34,000
2023/09/05 1,108 1,108 1,079 1,085 12,900
2023/09/04 1,050 1,110 1,050 1,104 40,400
2023/09/01 1,042 1,050 1,040 1,050 64,000
2023/08/31 1,038 1,050 1,038 1,050 22,200
2023/08/30 1,040 1,046 1,037 1,044 16,700
2023/08/29 1,035 1,050 1,029 1,035 18,300
2023/08/28 1,027 1,044 1,027 1,037 19,200
2023/08/25 1,040 1,040 1,017 1,030 56,700
2023/08/24 1,051 1,060 1,032 1,040 58,500
2023/08/23 1,037 1,060 1,037 1,055 55,600
2023/08/22 1,033 1,047 1,033 1,045 6,600
2023/08/21 1,025 1,044 1,025 1,039 9,400
2023/08/18 1,028 1,035 1,026 1,035 9,800
2023/08/17 1,028 1,037 1,023 1,036 8,300
2023/08/16 1,037 1,037 1,025 1,033 5,800
2023/08/15 1,028 1,039 1,021 1,037 10,200
2023/08/14 1,038 1,044 1,026 1,028 21,500
2023/08/10 1,039 1,048 1,036 1,046 30,700
2023/08/09 1,041 1,043 1,029 1,038 15,900
2023/08/08 1,046 1,051 1,044 1,050 26,400
2023/08/07 1,047 1,055 1,041 1,048 78,000
2023/08/04 1,044 1,055 1,040 1,047 12,200
2023/08/03 1,047 1,051 1,036 1,043 16,300
2023/08/02 1,040 1,050 1,040 1,047 9,800
2023/08/01 1,045 1,056 1,043 1,050 21,400
2023/07/31 1,041 1,054 1,015 1,045 32,300
2023/07/28 1,041 1,047 1,029 1,047 9,000
2023/07/27 1,041 1,043 1,033 1,040 14,700
2023/07/26 1,034 1,050 1,024 1,049 15,100
2023/07/25 1,033 1,040 1,030 1,037 9,300
2023/07/24 1,034 1,047 1,032 1,040 11,900
2023/07/21 1,046 1,050 1,026 1,030 69,900
2023/07/20 1,054 1,055 1,040 1,045 27,600
2023/07/19 1,050 1,062 1,041 1,054 10,700
2023/07/18 1,042 1,054 1,041 1,050 19,800
2023/07/14 1,081 1,094 1,052 1,052 19,400
2023/07/13 1,066 1,073 1,049 1,073 60,900
2023/07/12 1,011 1,060 1,011 1,052 154,800
2023/07/11 997 1,015 996 1,010 14,700
2023/07/10 1,005 1,021 997 1,002 39,200
2023/07/07 992 1,014 989 1,004 49,800
2023/07/06 998 1,001 955 994 38,500
2023/07/05 1,001 1,010 995 1,000 26,500
2023/07/04 985 1,008 971 1,001 119,600
2023/07/03 965 989 960 982 59,900
2023/06/30 945 952 940 946 15,000
2023/06/29 965 972 949 956 98,100
2023/06/28 931 966 931 959 51,800
2023/06/27 926 935 921 935 5,600
2023/06/26 933 950 907 928 126,500
2023/06/23 947 949 934 935 16,500
2023/06/22 956 958 943 943 19,500
2023/06/21 955 965 945 957 39,300
2023/06/20 959 965 956 965 8,600
2023/06/19 961 968 949 968 34,800
2023/06/16 964 969 950 962 10,500
2023/06/15 954 975 953 970 9,500
2023/06/14 980 992 944 969 26,500
2023/06/13 984 990 979 983 16,000
2023/06/12 939 998 939 974 51,100
2023/06/09 936 945 936 939 23,600
2023/06/08 937 942 934 940 11,600
2023/06/07 937 939 930 937 7,700
2023/06/06 929 945 929 934 12,100
2023/06/05 937 940 924 929 19,600

このページの先頭へ