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
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
2023/06/02 941 961 935 936 48,600
2023/06/01 936 939 912 926 17,400
2023/05/31 931 946 926 936 21,900
2023/05/30 941 944 925 936 8,100
2023/05/29 978 980 940 946 38,700
2023/05/26 969 999 956 971 42,100
2023/05/25 940 991 939 959 55,200
2023/05/24 925 951 922 951 25,900
2023/05/23 910 970 906 939 76,400
2023/05/22 900 927 889 915 54,000
2023/05/19 960 963 917 940 68,100
2023/05/18 930 955 930 953 41,500
2023/05/17 897 946 884 933 78,300
2023/05/16 883 930 871 898 66,400
2023/05/15 825 863 825 863 29,500
2023/05/12 786 830 786 829 52,200
2023/05/11 810 816 789 801 14,800
2023/05/10 803 806 774 798 18,400
2023/05/09 800 822 781 800 23,700
2023/05/08 782 819 781 819 21,900
2023/05/02 751 835 749 810 85,700
2023/05/01 749 749 724 732 2,700
2023/04/28 748 748 730 744 17,600
2023/04/27 712 744 712 742 36,100
2023/04/26 697 705 697 705 2,700
2023/04/25 699 703 697 703 1,600
2023/04/24 699 705 698 705 400
2023/04/21 700 705 696 696 1,900
2023/04/20 703 710 701 704 2,300
2023/04/19 721 725 693 693 27,900
2023/04/18 710 719 710 719 3,500
2023/04/17 710 713 701 713 3,700
2023/04/14 699 699 699 699 400
2023/04/13 700 700 699 699 2,900
2023/04/12 703 703 702 702 200
2023/04/11 700 710 700 702 4,100
2023/04/10 700 703 698 703 2,300
2023/04/07 707 707 699 699 400
2023/04/06 702 717 700 701 8,400
2023/04/05 705 706 705 706 1,800
2023/04/04 717 717 710 710 4,800
2023/04/03 710 717 706 717 4,300
2023/03/31 705 710 704 710 2,400
2023/03/30 709 711 701 710 3,000
2023/03/29 705 716 705 716 1,800
2023/03/28 706 708 706 706 4,000
2023/03/27 713 713 706 709 1,400
2023/03/24 713 717 709 717 5,400
2023/03/23 729 729 706 713 14,700
2023/03/22 692 714 688 714 13,700
2023/03/20 681 691 681 691 500
2023/03/17 687 687 681 681 700
2023/03/16 688 693 686 692 1,400
2023/03/15 687 694 679 694 1,600
2023/03/14 692 693 682 692 6,500
2023/03/13 702 702 687 687 4,200
2023/03/10 705 712 702 702 4,500
2023/03/09 702 705 700 705 3,000
2023/03/08 701 703 697 699 2,000
2023/03/07 697 702 696 696 3,400
2023/03/06 685 695 682 695 2,400
2023/03/03 697 699 686 692 6,600
2023/03/02 701 701 694 697 7,700
2023/03/01 692 694 673 694 5,700
2023/02/28 700 700 690 692 3,500
2023/02/27 689 700 680 699 4,600
2023/02/24 672 705 672 682 4,200
2023/02/22 669 674 669 671 800
2023/02/21 670 673 667 670 2,100
2023/02/20 665 670 665 668 1,700
2023/02/17 666 668 661 668 4,900
2023/02/16 667 669 666 666 700
2023/02/15 670 670 664 664 1,200
2023/02/14 668 669 663 663 2,300
2023/02/13 665 672 661 664 18,700
2023/02/10 670 715 670 700 10,900
2023/02/09 668 670 668 668 2,100
2023/02/08 674 680 667 668 27,000
2023/02/07 668 670 667 667 38,200
2023/02/06 668 668 668 668 1,000
2023/02/03 668 674 668 674 3,000
2023/02/02 667 668 667 668 25,400
2023/02/01 667 674 665 673 3,100
2023/01/31 673 673 666 666 900
2023/01/30 668 673 665 668 3,700
2023/01/27 667 671 666 666 600
2023/01/26 668 668 662 664 4,000
2023/01/25 668 668 663 667 3,400
2023/01/24 668 669 663 668 4,400
2023/01/23 667 676 667 676 1,000
2023/01/20 657 668 657 668 9,400
2023/01/19 665 667 665 665 1,500
2023/01/18 660 665 659 664 5,000
2023/01/17 663 664 662 663 9,900
2023/01/16 664 671 663 665 10,000
2023/01/13 673 673 666 667 1,700
2023/01/12 680 680 673 673 1,500
2023/01/11 681 681 680 680 1,700
2023/01/10 684 684 680 680 2,500
2023/01/06 676 684 676 684 5,200
2023/01/05 667 686 667 680 45,300
2023/01/04 671 682 667 677 6,100

このページの先頭へ