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 |