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 |