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

新東工業(6339)の株価時系列情報

新東工業(6339)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
2024/03/28 1,279 1,279 1,253 1,260 138,800
2024/03/27 1,230 1,296 1,223 1,287 358,200
2024/03/26 1,219 1,247 1,180 1,230 608,100
2024/03/25 1,160 1,170 1,146 1,159 148,700
2024/03/22 1,169 1,177 1,156 1,169 120,000
2024/03/21 1,157 1,165 1,148 1,156 124,300
2024/03/19 1,135 1,163 1,134 1,153 156,000
2024/03/18 1,148 1,155 1,135 1,140 86,000
2024/03/15 1,120 1,144 1,119 1,141 182,800
2024/03/14 1,119 1,125 1,115 1,120 88,800
2024/03/13 1,122 1,133 1,102 1,115 96,600
2024/03/12 1,120 1,124 1,102 1,121 78,700
2024/03/11 1,152 1,154 1,126 1,134 67,800
2024/03/08 1,130 1,178 1,130 1,171 97,000
2024/03/07 1,174 1,175 1,154 1,160 45,300
2024/03/06 1,166 1,172 1,158 1,167 62,400
2024/03/05 1,151 1,172 1,145 1,166 70,100
2024/03/04 1,167 1,174 1,151 1,151 77,100
2024/03/01 1,165 1,169 1,156 1,169 49,600
2024/02/29 1,162 1,171 1,152 1,158 77,600
2024/02/28 1,167 1,180 1,164 1,166 78,000
2024/02/27 1,175 1,184 1,165 1,176 68,200
2024/02/26 1,161 1,184 1,161 1,177 85,100
2024/02/22 1,152 1,160 1,146 1,154 49,000
2024/02/21 1,167 1,167 1,137 1,146 55,100
2024/02/20 1,166 1,181 1,164 1,170 97,400
2024/02/19 1,141 1,156 1,139 1,150 62,200
2024/02/16 1,130 1,146 1,128 1,141 55,500
2024/02/15 1,149 1,154 1,121 1,129 70,200
2024/02/14 1,164 1,164 1,128 1,137 81,300
2024/02/13 1,161 1,178 1,160 1,164 98,600
2024/02/09 1,210 1,210 1,146 1,146 148,600
2024/02/08 1,199 1,215 1,176 1,213 437,400
2024/02/07 1,097 1,122 1,097 1,114 102,200
2024/02/06 1,101 1,102 1,091 1,097 44,800
2024/02/05 1,100 1,104 1,095 1,104 48,000
2024/02/02 1,091 1,098 1,078 1,091 64,600
2024/02/01 1,094 1,095 1,084 1,091 42,100
2024/01/31 1,089 1,095 1,081 1,095 33,100
2024/01/30 1,103 1,103 1,089 1,092 62,700
2024/01/29 1,103 1,109 1,094 1,103 39,600
2024/01/26 1,121 1,126 1,091 1,094 107,100
2024/01/25 1,090 1,122 1,086 1,116 72,800
2024/01/24 1,105 1,117 1,084 1,090 78,900
2024/01/23 1,105 1,114 1,091 1,105 64,100
2024/01/22 1,090 1,108 1,090 1,107 37,500
2024/01/19 1,093 1,093 1,077 1,084 42,200
2024/01/18 1,072 1,081 1,072 1,076 31,900
2024/01/17 1,101 1,111 1,075 1,076 73,900
2024/01/16 1,126 1,127 1,090 1,090 78,700
2024/01/15 1,102 1,139 1,102 1,126 160,700
2024/01/12 1,111 1,123 1,097 1,102 100,900
2024/01/11 1,104 1,116 1,104 1,111 76,000
2024/01/10 1,100 1,104 1,087 1,097 66,000
2024/01/09 1,095 1,113 1,093 1,100 64,600
2024/01/05 1,096 1,102 1,091 1,094 51,400
2024/01/04 1,066 1,086 1,051 1,086 64,200
2023/12/29 1,065 1,068 1,058 1,066 67,400
2023/12/28 1,049 1,064 1,049 1,064 55,000
2023/12/27 1,053 1,053 1,040 1,049 77,700
2023/12/26 1,047 1,052 1,031 1,037 55,800
2023/12/25 1,060 1,068 1,043 1,043 51,700
2023/12/22 1,059 1,066 1,049 1,056 43,900
2023/12/21 1,069 1,069 1,046 1,046 133,600
2023/12/20 1,070 1,083 1,069 1,072 66,000
2023/12/19 1,064 1,067 1,045 1,061 60,800
2023/12/18 1,088 1,088 1,064 1,072 83,300
2023/12/15 1,080 1,098 1,076 1,098 82,700
2023/12/14 1,085 1,108 1,076 1,080 131,300
2023/12/13 1,090 1,096 1,079 1,085 77,000
2023/12/12 1,095 1,099 1,073 1,084 99,600
2023/12/11 1,051 1,088 1,051 1,088 76,600
2023/12/08 1,094 1,094 1,047 1,049 114,200
2023/12/07 1,098 1,099 1,079 1,086 71,200
2023/12/06 1,069 1,109 1,069 1,103 140,200
2023/12/05 1,080 1,093 1,072 1,073 68,000
2023/12/04 1,079 1,096 1,076 1,088 43,000
2023/12/01 1,098 1,098 1,084 1,088 50,200
2023/11/30 1,068 1,089 1,068 1,087 46,300
2023/11/29 1,087 1,094 1,075 1,075 77,300
2023/11/28 1,098 1,098 1,088 1,093 42,300
2023/11/27 1,100 1,105 1,092 1,094 63,200
2023/11/24 1,088 1,096 1,083 1,094 58,200
2023/11/22 1,099 1,106 1,087 1,088 54,000
2023/11/21 1,100 1,110 1,097 1,100 70,400
2023/11/20 1,115 1,120 1,094 1,099 131,300
2023/11/17 1,089 1,115 1,088 1,112 85,000
2023/11/16 1,086 1,099 1,070 1,095 167,800
2023/11/15 1,051 1,062 1,039 1,056 122,300
2023/11/14 1,049 1,057 1,045 1,049 109,700
2023/11/13 1,052 1,060 1,026 1,037 365,000
2023/11/10 1,035 1,053 1,022 1,052 212,300
2023/11/09 988 1,033 986 1,032 277,200
2023/11/08 1,001 1,024 978 982 639,200
2023/11/07 1,070 1,087 1,069 1,082 134,200
2023/11/06 1,080 1,081 1,064 1,072 114,000
2023/11/02 1,059 1,061 1,041 1,045 78,600
2023/11/01 1,050 1,064 1,041 1,045 98,600
2023/10/31 1,047 1,047 1,027 1,041 71,600
2023/10/30 1,050 1,050 1,026 1,035 96,900
2023/10/27 1,031 1,052 1,027 1,052 127,900
2023/10/26 1,023 1,031 1,010 1,017 52,300
2023/10/25 1,033 1,041 1,021 1,022 60,100
2023/10/24 1,033 1,037 999 1,032 90,500
2023/10/23 1,041 1,057 1,037 1,040 69,000
2023/10/20 1,038 1,050 1,035 1,041 61,400
2023/10/19 1,038 1,056 1,035 1,052 101,400
2023/10/18 1,062 1,064 1,044 1,059 57,700
2023/10/17 1,058 1,064 1,045 1,051 50,500
2023/10/16 1,057 1,066 1,036 1,043 53,500
2023/10/13 1,063 1,085 1,061 1,070 73,500
2023/10/12 1,055 1,075 1,055 1,075 48,000
2023/10/11 1,070 1,070 1,050 1,055 128,100
2023/10/10 1,060 1,071 1,060 1,064 50,600
2023/10/06 1,048 1,058 1,037 1,045 65,400
2023/10/05 1,034 1,042 1,024 1,038 73,600
2023/10/04 1,027 1,039 1,021 1,026 105,300
2023/10/03 1,076 1,077 1,049 1,054 97,400
2023/10/02 1,091 1,108 1,077 1,077 68,200
2023/09/29 1,121 1,123 1,085 1,094 98,100
2023/09/28 1,121 1,138 1,108 1,117 158,600
2023/09/27 1,138 1,145 1,121 1,143 238,800
2023/09/26 1,139 1,139 1,119 1,119 127,900
2023/09/25 1,129 1,148 1,121 1,141 120,600
2023/09/22 1,119 1,131 1,113 1,122 100,000
2023/09/21 1,119 1,134 1,118 1,127 118,600
2023/09/20 1,164 1,171 1,119 1,119 112,700
2023/09/19 1,130 1,156 1,126 1,156 165,400
2023/09/15 1,126 1,136 1,125 1,130 88,300
2023/09/14 1,120 1,121 1,105 1,117 93,600
2023/09/13 1,135 1,135 1,104 1,108 91,200
2023/09/12 1,118 1,133 1,118 1,133 64,600
2023/09/11 1,110 1,119 1,101 1,110 92,700
2023/09/08 1,111 1,114 1,096 1,097 162,100
2023/09/07 1,119 1,137 1,119 1,124 122,500
2023/09/06 1,155 1,163 1,112 1,121 331,500
2023/09/05 1,120 1,155 1,120 1,155 228,500
2023/09/04 1,096 1,119 1,096 1,119 128,500
2023/09/01 1,089 1,093 1,083 1,089 94,500
2023/08/31 1,085 1,094 1,082 1,088 116,300
2023/08/30 1,077 1,086 1,076 1,082 117,500
2023/08/29 1,073 1,077 1,065 1,073 146,400
2023/08/28 1,045 1,065 1,044 1,063 168,200
2023/08/25 1,030 1,030 1,020 1,029 106,000
2023/08/24 1,039 1,044 1,028 1,030 78,900
2023/08/23 1,012 1,033 1,008 1,033 119,000
2023/08/22 1,016 1,017 1,007 1,014 69,700
2023/08/21 1,019 1,024 1,011 1,013 94,400
2023/08/18 1,020 1,024 1,008 1,012 84,400
2023/08/17 1,030 1,034 1,016 1,029 101,600
2023/08/16 1,046 1,047 1,032 1,034 67,200
2023/08/15 1,062 1,073 1,054 1,057 81,400
2023/08/14 1,105 1,115 1,062 1,063 237,600
2023/08/10 1,041 1,057 1,032 1,054 196,200
2023/08/09 1,040 1,041 1,029 1,040 47,000
2023/08/08 1,040 1,047 1,038 1,038 41,100
2023/08/07 1,028 1,034 1,012 1,032 72,000
2023/08/04 1,017 1,033 1,016 1,033 111,400
2023/08/03 1,040 1,042 1,021 1,025 92,600
2023/08/02 1,048 1,056 1,037 1,046 118,200
2023/08/01 1,049 1,055 1,041 1,050 97,100
2023/07/31 1,062 1,064 1,041 1,045 98,300
2023/07/28 1,031 1,038 1,023 1,033 114,700
2023/07/27 1,056 1,058 1,042 1,048 62,700
2023/07/26 1,077 1,077 1,055 1,055 52,100
2023/07/25 1,061 1,084 1,060 1,082 105,200
2023/07/24 1,060 1,061 1,051 1,061 150,500
2023/07/21 1,059 1,059 1,039 1,048 69,900
2023/07/20 1,064 1,069 1,052 1,062 83,500
2023/07/19 1,046 1,064 1,040 1,064 129,400
2023/07/18 1,010 1,031 1,010 1,028 59,400
2023/07/14 1,017 1,021 994 1,010 109,500
2023/07/13 1,026 1,027 1,002 1,021 122,000
2023/07/12 1,044 1,051 1,021 1,021 189,100
2023/07/11 1,062 1,065 1,038 1,044 93,600
2023/07/10 1,061 1,077 1,057 1,058 133,900
2023/07/07 1,058 1,066 1,050 1,058 100,600
2023/07/06 1,070 1,081 1,061 1,069 93,500
2023/07/05 1,080 1,088 1,064 1,076 133,000
2023/07/04 1,110 1,110 1,088 1,091 98,300
2023/07/03 1,108 1,120 1,101 1,110 199,400
2023/06/30 1,110 1,119 1,088 1,096 211,600
2023/06/29 1,103 1,108 1,085 1,094 151,700
2023/06/28 1,080 1,115 1,069 1,102 252,500
2023/06/27 1,058 1,064 1,043 1,052 76,300
2023/06/26 1,055 1,063 1,040 1,052 103,000
2023/06/23 1,060 1,075 1,050 1,059 155,400
2023/06/22 1,057 1,060 1,046 1,051 102,000
2023/06/21 1,042 1,061 1,038 1,053 117,600
2023/06/20 1,057 1,060 1,032 1,043 122,200
2023/06/19 1,061 1,071 1,055 1,063 77,200
2023/06/16 1,060 1,067 1,057 1,058 154,600
2023/06/15 1,061 1,067 1,056 1,056 123,700
2023/06/14 1,085 1,088 1,057 1,063 128,700
2023/06/13 1,080 1,090 1,072 1,077 149,200
2023/06/12 1,070 1,073 1,053 1,072 203,100
2023/06/09 1,071 1,074 1,051 1,059 153,800
2023/06/08 1,071 1,090 1,059 1,066 150,100
2023/06/07 1,117 1,126 1,078 1,080 262,200
2023/06/06 1,095 1,116 1,090 1,113 178,400

このページの先頭へ