新東(5380)の株価時系列情報
新東(5380)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,583 | 1,640 | 1,583 | 1,600 | 2,200 |
| 2024/04/18 | 1,597 | 1,597 | 1,552 | 1,583 | 600 |
| 2024/04/17 | 1,579 | 1,583 | 1,579 | 1,583 | 500 |
| 2024/04/16 | 1,577 | 1,577 | 1,577 | 1,577 | 100 |
| 2024/04/15 | 1,577 | 1,577 | 1,576 | 1,577 | 600 |
| 2024/04/12 | 1,571 | 1,571 | 1,571 | 1,571 | 200 |
| 2024/04/11 | 1,546 | 1,560 | 1,546 | 1,560 | 200 |
| 2024/04/08 | 1,555 | 1,555 | 1,546 | 1,546 | 300 |
| 2024/04/05 | 1,533 | 1,579 | 1,531 | 1,545 | 2,100 |
| 2024/04/04 | 1,511 | 1,533 | 1,503 | 1,533 | 700 |
| 2024/04/03 | 1,525 | 1,526 | 1,525 | 1,526 | 300 |
| 2024/04/02 | 1,526 | 1,528 | 1,520 | 1,526 | 700 |
| 2024/04/01 | 1,520 | 1,520 | 1,520 | 1,520 | 1,300 |
| 2024/03/29 | 1,457 | 1,501 | 1,457 | 1,501 | 1,000 |
| 2024/03/28 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2024/03/27 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2024/03/26 | 1,485 | 1,500 | 1,485 | 1,500 | 400 |
| 2024/03/25 | 1,500 | 1,500 | 1,488 | 1,488 | 200 |
| 2024/03/22 | 1,480 | 1,520 | 1,480 | 1,520 | 400 |
| 2024/03/21 | 1,514 | 1,514 | 1,472 | 1,472 | 900 |
| 2024/03/19 | 1,455 | 1,527 | 1,450 | 1,509 | 1,200 |
| 2024/03/18 | 1,462 | 1,462 | 1,451 | 1,455 | 400 |
| 2024/03/15 | 1,448 | 1,473 | 1,448 | 1,473 | 400 |
| 2024/03/14 | 1,431 | 1,478 | 1,430 | 1,448 | 2,400 |
| 2024/03/13 | 1,436 | 1,477 | 1,436 | 1,477 | 200 |
| 2024/03/12 | 1,421 | 1,439 | 1,421 | 1,436 | 2,400 |
| 2024/03/11 | 1,481 | 1,481 | 1,451 | 1,451 | 1,700 |
| 2024/03/08 | 1,504 | 1,504 | 1,493 | 1,494 | 900 |
| 2024/03/07 | 1,517 | 1,517 | 1,508 | 1,508 | 400 |
| 2024/03/06 | 1,520 | 1,525 | 1,520 | 1,520 | 300 |
| 2024/03/05 | 1,532 | 1,532 | 1,516 | 1,516 | 800 |
| 2024/03/04 | 1,541 | 1,541 | 1,530 | 1,535 | 700 |
| 2024/03/01 | 1,549 | 1,549 | 1,541 | 1,541 | 200 |
| 2024/02/29 | 1,543 | 1,543 | 1,542 | 1,542 | 600 |
| 2024/02/28 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2024/02/22 | 1,543 | 1,551 | 1,543 | 1,550 | 600 |
| 2024/02/21 | 1,597 | 1,597 | 1,571 | 1,571 | 300 |
| 2024/02/20 | 1,634 | 1,634 | 1,597 | 1,597 | 900 |
| 2024/02/19 | 1,570 | 1,630 | 1,570 | 1,627 | 2,400 |
| 2024/02/16 | 1,528 | 1,570 | 1,528 | 1,570 | 1,000 |
| 2024/02/15 | 1,572 | 1,572 | 1,546 | 1,546 | 400 |
| 2024/02/14 | 1,573 | 1,573 | 1,573 | 1,573 | 100 |
| 2024/02/13 | 1,546 | 1,588 | 1,518 | 1,573 | 1,500 |
| 2024/02/09 | 1,557 | 1,557 | 1,542 | 1,542 | 500 |
| 2024/02/07 | 1,557 | 1,557 | 1,557 | 1,557 | 200 |
| 2024/02/06 | 1,567 | 1,567 | 1,565 | 1,565 | 200 |
| 2024/02/05 | 1,589 | 1,589 | 1,558 | 1,570 | 1,300 |
| 2024/02/02 | 1,627 | 1,627 | 1,590 | 1,590 | 400 |
| 2024/01/31 | 1,625 | 1,625 | 1,605 | 1,605 | 600 |
| 2024/01/30 | 1,620 | 1,643 | 1,582 | 1,625 | 3,900 |
| 2024/01/29 | 1,558 | 1,638 | 1,558 | 1,565 | 1,500 |
| 2024/01/26 | 1,565 | 1,610 | 1,557 | 1,557 | 2,500 |
| 2024/01/25 | 1,480 | 1,571 | 1,480 | 1,560 | 5,000 |
| 2024/01/24 | 1,513 | 1,520 | 1,513 | 1,520 | 200 |
| 2024/01/23 | 1,548 | 1,548 | 1,509 | 1,513 | 500 |
| 2024/01/22 | 1,550 | 1,550 | 1,547 | 1,548 | 2,200 |
| 2024/01/19 | 1,521 | 1,521 | 1,502 | 1,510 | 400 |
| 2024/01/18 | 1,521 | 1,521 | 1,520 | 1,521 | 600 |
| 2024/01/17 | 1,507 | 1,544 | 1,507 | 1,520 | 700 |
| 2024/01/16 | 1,545 | 1,545 | 1,507 | 1,507 | 1,200 |
| 2024/01/15 | 1,534 | 1,569 | 1,534 | 1,546 | 1,800 |
| 2024/01/12 | 1,570 | 1,570 | 1,546 | 1,546 | 1,800 |
| 2024/01/11 | 1,542 | 1,581 | 1,542 | 1,566 | 600 |
| 2024/01/10 | 1,592 | 1,602 | 1,560 | 1,582 | 1,600 |
| 2024/01/09 | 1,582 | 1,595 | 1,560 | 1,589 | 1,900 |
| 2024/01/05 | 1,627 | 1,627 | 1,554 | 1,582 | 7,300 |
| 2024/01/04 | 1,565 | 1,696 | 1,524 | 1,629 | 24,800 |
| 2023/12/29 | 1,414 | 1,419 | 1,401 | 1,405 | 1,000 |
| 2023/12/28 | 1,380 | 1,426 | 1,375 | 1,410 | 3,000 |
| 2023/12/27 | 1,395 | 1,401 | 1,372 | 1,372 | 1,900 |
| 2023/12/26 | 1,423 | 1,423 | 1,381 | 1,392 | 3,700 |
| 2023/12/25 | 1,441 | 1,441 | 1,421 | 1,424 | 1,500 |
| 2023/12/22 | 1,444 | 1,459 | 1,430 | 1,430 | 2,500 |
| 2023/12/21 | 1,464 | 1,468 | 1,434 | 1,468 | 2,500 |
| 2023/12/20 | 1,530 | 1,530 | 1,430 | 1,494 | 4,100 |
| 2023/12/19 | 1,483 | 1,500 | 1,482 | 1,500 | 1,500 |
| 2023/12/18 | 1,460 | 1,483 | 1,432 | 1,483 | 1,600 |
| 2023/12/15 | 1,516 | 1,516 | 1,460 | 1,460 | 1,600 |
| 2023/12/14 | 1,510 | 1,527 | 1,510 | 1,515 | 900 |
| 2023/12/13 | 1,498 | 1,510 | 1,460 | 1,510 | 3,500 |
| 2023/12/12 | 1,472 | 1,505 | 1,472 | 1,499 | 3,200 |
| 2023/12/11 | 1,625 | 1,625 | 1,450 | 1,465 | 12,100 |
| 2023/12/08 | 1,633 | 1,633 | 1,586 | 1,586 | 1,400 |
| 2023/12/07 | 1,679 | 1,679 | 1,633 | 1,633 | 600 |
| 2023/12/06 | 1,618 | 1,640 | 1,600 | 1,640 | 1,200 |
| 2023/12/05 | 1,633 | 1,633 | 1,610 | 1,613 | 1,200 |
| 2023/12/04 | 1,660 | 1,697 | 1,657 | 1,665 | 500 |
| 2023/12/01 | 1,670 | 1,709 | 1,650 | 1,656 | 3,600 |
| 2023/11/30 | 1,625 | 1,698 | 1,605 | 1,672 | 2,300 |
| 2023/11/29 | 1,695 | 1,695 | 1,610 | 1,631 | 2,200 |
| 2023/11/28 | 1,748 | 1,748 | 1,680 | 1,696 | 3,900 |
| 2023/11/27 | 1,639 | 1,757 | 1,632 | 1,749 | 13,800 |
| 2023/11/24 | 1,652 | 1,679 | 1,640 | 1,679 | 1,400 |
| 2023/11/22 | 1,697 | 1,697 | 1,659 | 1,659 | 800 |
| 2023/11/21 | 1,725 | 1,763 | 1,685 | 1,702 | 3,800 |
| 2023/11/20 | 1,745 | 1,750 | 1,656 | 1,749 | 12,200 |
| 2023/11/17 | 1,561 | 1,747 | 1,561 | 1,679 | 14,600 |
| 2023/11/16 | 1,551 | 1,564 | 1,549 | 1,551 | 1,900 |
| 2023/11/15 | 1,630 | 1,630 | 1,550 | 1,556 | 3,900 |
| 2023/11/13 | 1,679 | 1,679 | 1,592 | 1,643 | 2,600 |
| 2023/11/10 | 1,699 | 1,699 | 1,681 | 1,681 | 200 |
| 2023/11/09 | 1,655 | 1,698 | 1,651 | 1,698 | 600 |
| 2023/11/08 | 1,674 | 1,695 | 1,655 | 1,695 | 300 |
| 2023/11/07 | 1,677 | 1,705 | 1,656 | 1,675 | 3,500 |
| 2023/11/06 | 1,658 | 1,722 | 1,658 | 1,718 | 5,200 |
| 2023/11/02 | 1,670 | 1,698 | 1,670 | 1,698 | 300 |
| 2023/11/01 | 1,691 | 1,716 | 1,655 | 1,655 | 1,200 |
| 2023/10/31 | 1,665 | 1,711 | 1,631 | 1,693 | 5,900 |
| 2023/10/30 | 1,604 | 1,655 | 1,604 | 1,655 | 3,200 |
| 2023/10/27 | 1,617 | 1,669 | 1,617 | 1,622 | 3,400 |
| 2023/10/26 | 1,605 | 1,670 | 1,605 | 1,669 | 2,600 |
| 2023/10/25 | 1,600 | 1,673 | 1,600 | 1,660 | 3,200 |
| 2023/10/24 | 1,598 | 1,634 | 1,580 | 1,601 | 1,500 |
| 2023/10/23 | 1,623 | 1,668 | 1,556 | 1,598 | 4,200 |
| 2023/10/20 | 1,696 | 1,696 | 1,642 | 1,642 | 3,000 |
| 2023/10/19 | 1,661 | 1,677 | 1,650 | 1,663 | 2,200 |
| 2023/10/18 | 1,660 | 1,680 | 1,637 | 1,679 | 2,400 |
| 2023/10/17 | 1,602 | 1,649 | 1,602 | 1,649 | 700 |
| 2023/10/16 | 1,649 | 1,649 | 1,605 | 1,639 | 1,700 |
| 2023/10/13 | 1,584 | 1,640 | 1,575 | 1,636 | 3,100 |
| 2023/10/12 | 1,630 | 1,665 | 1,624 | 1,624 | 1,000 |
| 2023/10/11 | 1,687 | 1,687 | 1,621 | 1,639 | 900 |
| 2023/10/10 | 1,623 | 1,684 | 1,615 | 1,650 | 4,600 |
| 2023/10/06 | 1,539 | 1,590 | 1,530 | 1,590 | 6,000 |
| 2023/10/05 | 1,535 | 1,580 | 1,517 | 1,540 | 3,700 |
| 2023/10/04 | 1,567 | 1,585 | 1,533 | 1,533 | 10,100 |
| 2023/10/03 | 1,679 | 1,679 | 1,598 | 1,634 | 4,900 |
| 2023/10/02 | 1,708 | 1,708 | 1,640 | 1,699 | 4,800 |
| 2023/09/29 | 1,679 | 1,718 | 1,670 | 1,670 | 3,000 |
| 2023/09/28 | 1,738 | 1,749 | 1,645 | 1,680 | 13,000 |
| 2023/09/27 | 1,615 | 1,720 | 1,615 | 1,698 | 13,000 |
| 2023/09/26 | 1,570 | 1,808 | 1,566 | 1,655 | 48,300 |
| 2023/09/25 | 1,602 | 1,640 | 1,553 | 1,601 | 6,200 |
| 2023/09/22 | 1,640 | 1,643 | 1,604 | 1,620 | 7,000 |
| 2023/09/21 | 1,643 | 1,730 | 1,643 | 1,645 | 9,000 |
| 2023/09/20 | 1,705 | 1,705 | 1,651 | 1,679 | 13,500 |
| 2023/09/19 | 1,722 | 1,787 | 1,670 | 1,685 | 20,200 |
| 2023/09/15 | 1,721 | 1,770 | 1,686 | 1,686 | 33,100 |
| 2023/09/14 | 1,880 | 2,080 | 1,708 | 1,750 | 221,800 |
| 2023/09/13 | 1,920 | 1,989 | 1,778 | 1,810 | 137,800 |
| 2023/09/12 | 2,636 | 2,999 | 2,086 | 2,086 | 1,117,200 |
| 2023/09/11 | 2,286 | 2,586 | 2,257 | 2,586 | 715,200 |
| 2023/09/08 | 2,006 | 2,086 | 2,000 | 2,086 | 42,900 |
| 2023/09/07 | 1,400 | 1,686 | 1,400 | 1,686 | 72,900 |
| 2023/09/06 | 1,380 | 1,460 | 1,363 | 1,386 | 16,300 |
| 2023/09/05 | 1,408 | 1,408 | 1,387 | 1,389 | 2,300 |
| 2023/09/04 | 1,489 | 1,489 | 1,368 | 1,385 | 23,700 |
| 2023/09/01 | 1,505 | 1,505 | 1,444 | 1,490 | 26,000 |
| 2023/08/31 | 1,294 | 1,589 | 1,294 | 1,585 | 73,300 |
| 2023/08/30 | 1,293 | 1,294 | 1,293 | 1,294 | 200 |
| 2023/08/29 | 1,291 | 1,291 | 1,291 | 1,291 | 300 |
| 2023/08/25 | 1,292 | 1,300 | 1,292 | 1,300 | 300 |
| 2023/08/24 | 1,303 | 1,303 | 1,291 | 1,291 | 400 |
| 2023/08/22 | 1,314 | 1,314 | 1,303 | 1,303 | 300 |
| 2023/08/21 | 1,323 | 1,323 | 1,297 | 1,297 | 1,800 |
| 2023/08/18 | 1,325 | 1,325 | 1,313 | 1,313 | 500 |
| 2023/08/17 | 1,328 | 1,328 | 1,328 | 1,328 | 100 |
| 2023/08/16 | 1,335 | 1,335 | 1,315 | 1,320 | 600 |
| 2023/08/15 | 1,313 | 1,313 | 1,300 | 1,305 | 1,200 |
| 2023/08/14 | 1,340 | 1,340 | 1,311 | 1,311 | 1,200 |
| 2023/08/10 | 1,341 | 1,341 | 1,310 | 1,310 | 500 |
| 2023/08/09 | 1,348 | 1,348 | 1,348 | 1,348 | 200 |
| 2023/08/07 | 1,309 | 1,341 | 1,309 | 1,341 | 900 |
| 2023/08/04 | 1,322 | 1,329 | 1,287 | 1,314 | 5,200 |
| 2023/08/03 | 1,334 | 1,363 | 1,321 | 1,322 | 1,600 |
| 2023/08/02 | 1,334 | 1,334 | 1,333 | 1,333 | 200 |
| 2023/08/01 | 1,318 | 1,334 | 1,318 | 1,334 | 200 |
| 2023/07/31 | 1,348 | 1,348 | 1,318 | 1,318 | 600 |
| 2023/07/28 | 1,337 | 1,337 | 1,300 | 1,323 | 1,100 |
| 2023/07/27 | 1,331 | 1,338 | 1,331 | 1,338 | 300 |
| 2023/07/25 | 1,331 | 1,339 | 1,331 | 1,339 | 500 |
| 2023/07/24 | 1,331 | 1,341 | 1,331 | 1,341 | 400 |
| 2023/07/20 | 1,346 | 1,346 | 1,331 | 1,336 | 1,600 |
| 2023/07/19 | 1,360 | 1,360 | 1,331 | 1,346 | 800 |
| 2023/07/18 | 1,349 | 1,349 | 1,345 | 1,345 | 300 |
| 2023/07/14 | 1,341 | 1,341 | 1,321 | 1,323 | 1,500 |
| 2023/07/13 | 1,368 | 1,368 | 1,339 | 1,339 | 300 |
| 2023/07/11 | 1,338 | 1,388 | 1,338 | 1,368 | 1,400 |
| 2023/07/10 | 1,387 | 1,387 | 1,387 | 1,387 | 100 |
| 2023/07/07 | 1,389 | 1,389 | 1,389 | 1,389 | 100 |
| 2023/07/05 | 1,394 | 1,394 | 1,394 | 1,394 | 100 |
| 2023/07/04 | 1,383 | 1,383 | 1,383 | 1,383 | 200 |
| 2023/07/03 | 1,371 | 1,397 | 1,370 | 1,370 | 1,000 |
| 2023/06/29 | 1,357 | 1,369 | 1,357 | 1,368 | 1,000 |
| 2023/06/28 | 1,423 | 1,423 | 1,401 | 1,401 | 900 |
| 2023/06/27 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2023/06/26 | 1,406 | 1,406 | 1,393 | 1,393 | 300 |
| 2023/06/23 | 1,412 | 1,412 | 1,385 | 1,385 | 1,600 |
| 2023/06/22 | 1,400 | 1,430 | 1,400 | 1,423 | 400 |
| 2023/06/21 | 1,392 | 1,394 | 1,390 | 1,394 | 800 |
| 2023/06/20 | 1,408 | 1,408 | 1,390 | 1,391 | 1,100 |
| 2023/06/19 | 1,415 | 1,420 | 1,406 | 1,406 | 500 |
| 2023/06/16 | 1,420 | 1,420 | 1,400 | 1,401 | 500 |
| 2023/06/15 | 1,408 | 1,408 | 1,400 | 1,405 | 400 |
| 2023/06/14 | 1,440 | 1,440 | 1,400 | 1,414 | 500 |
| 2023/06/13 | 1,409 | 1,420 | 1,409 | 1,410 | 600 |
| 2023/06/12 | 1,425 | 1,439 | 1,400 | 1,439 | 1,300 |
| 2023/06/09 | 1,368 | 1,420 | 1,368 | 1,420 | 2,000 |
| 2023/06/08 | 1,377 | 1,380 | 1,376 | 1,380 | 1,700 |
| 2023/06/07 | 1,337 | 1,377 | 1,330 | 1,377 | 1,800 |