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 |
|---|---|---|---|---|---|
| 2025/06/17 | 537 | 538 | 530 | 533 | 36,000 |
| 2025/06/16 | 527 | 535 | 526 | 535 | 41,800 |
| 2025/06/13 | 562 | 562 | 526 | 527 | 179,300 |
| 2025/06/12 | 536 | 536 | 530 | 532 | 84,200 |
| 2025/06/11 | 529 | 538 | 528 | 535 | 104,400 |
| 2025/06/10 | 526 | 533 | 525 | 528 | 101,800 |
| 2025/06/09 | 532 | 535 | 525 | 525 | 110,200 |
| 2025/06/06 | 530 | 541 | 529 | 534 | 51,000 |
| 2025/06/05 | 538 | 546 | 526 | 526 | 89,300 |
| 2025/06/04 | 549 | 556 | 538 | 538 | 97,600 |
| 2025/06/03 | 560 | 560 | 547 | 550 | 50,300 |
| 2025/06/02 | 555 | 556 | 548 | 553 | 23,500 |
| 2025/05/30 | 550 | 556 | 548 | 551 | 51,900 |
| 2025/05/29 | 561 | 563 | 552 | 552 | 74,700 |
| 2025/05/28 | 580 | 581 | 560 | 560 | 43,400 |
| 2025/05/27 | 575 | 575 | 566 | 570 | 22,400 |
| 2025/05/26 | 574 | 583 | 565 | 567 | 53,900 |
| 2025/05/23 | 599 | 618 | 572 | 573 | 170,700 |
| 2025/05/22 | 583 | 593 | 580 | 589 | 45,200 |
| 2025/05/21 | 582 | 586 | 576 | 582 | 43,600 |
| 2025/05/20 | 589 | 592 | 582 | 582 | 65,900 |
| 2025/05/19 | 590 | 611 | 583 | 592 | 233,300 |
| 2025/05/16 | 611 | 620 | 602 | 618 | 202,400 |
| 2025/05/15 | 606 | 610 | 600 | 602 | 57,500 |
| 2025/05/14 | 599 | 610 | 592 | 610 | 94,800 |
| 2025/05/13 | 597 | 599 | 587 | 599 | 71,200 |
| 2025/05/12 | 583 | 596 | 583 | 593 | 70,000 |
| 2025/05/09 | 577 | 593 | 577 | 582 | 44,600 |
| 2025/05/08 | 571 | 580 | 565 | 577 | 35,400 |
| 2025/05/07 | 572 | 575 | 566 | 572 | 35,100 |
| 2025/05/02 | 565 | 569 | 563 | 563 | 33,300 |
| 2025/05/01 | 575 | 576 | 561 | 564 | 28,400 |
| 2025/04/30 | 577 | 579 | 570 | 576 | 26,300 |
| 2025/04/28 | 570 | 578 | 568 | 573 | 28,900 |
| 2025/04/25 | 573 | 573 | 565 | 565 | 17,900 |
| 2025/04/24 | 570 | 571 | 563 | 571 | 25,900 |
| 2025/04/23 | 576 | 580 | 565 | 572 | 49,800 |
| 2025/04/22 | 558 | 571 | 557 | 570 | 41,600 |
| 2025/04/21 | 553 | 557 | 547 | 548 | 28,800 |
| 2025/04/18 | 552 | 558 | 546 | 558 | 22,700 |
| 2025/04/17 | 538 | 551 | 538 | 551 | 65,800 |
| 2025/04/16 | 542 | 547 | 537 | 544 | 27,300 |
| 2025/04/15 | 555 | 556 | 540 | 541 | 30,000 |
| 2025/04/14 | 552 | 565 | 552 | 555 | 34,500 |
| 2025/04/11 | 531 | 569 | 526 | 550 | 117,200 |
| 2025/04/10 | 536 | 567 | 527 | 541 | 206,800 |
| 2025/04/09 | 524 | 528 | 500 | 516 | 98,800 |
| 2025/04/08 | 521 | 540 | 521 | 526 | 64,500 |
| 2025/04/07 | 520 | 526 | 491 | 493 | 180,900 |
| 2025/04/04 | 538 | 554 | 525 | 541 | 119,000 |
| 2025/04/03 | 556 | 557 | 539 | 547 | 141,400 |
| 2025/04/02 | 568 | 569 | 555 | 559 | 56,400 |
| 2025/04/01 | 577 | 582 | 557 | 563 | 79,900 |
| 2025/03/31 | 577 | 583 | 573 | 573 | 32,800 |
| 2025/03/28 | 583 | 591 | 578 | 578 | 90,900 |
| 2025/03/27 | 601 | 604 | 591 | 594 | 57,700 |
| 2025/03/26 | 589 | 609 | 589 | 605 | 52,200 |
| 2025/03/25 | 608 | 609 | 583 | 588 | 79,100 |
| 2025/03/24 | 607 | 610 | 594 | 597 | 133,200 |
| 2025/03/21 | 635 | 650 | 583 | 606 | 1,575,100 |
| 2025/03/19 | 654 | 660 | 639 | 643 | 226,800 |
| 2025/03/18 | 627 | 633 | 621 | 624 | 62,700 |
| 2025/03/17 | 608 | 628 | 608 | 619 | 67,700 |
| 2025/03/14 | 600 | 612 | 596 | 607 | 74,700 |
| 2025/03/13 | 612 | 621 | 605 | 605 | 59,800 |
| 2025/03/12 | 600 | 610 | 598 | 602 | 61,600 |
| 2025/03/11 | 611 | 625 | 591 | 601 | 163,300 |
| 2025/03/10 | 642 | 651 | 619 | 619 | 113,200 |
| 2025/03/07 | 645 | 645 | 634 | 642 | 61,800 |
| 2025/03/06 | 651 | 661 | 640 | 645 | 92,100 |
| 2025/03/05 | 652 | 665 | 649 | 649 | 56,300 |
| 2025/03/04 | 657 | 661 | 650 | 660 | 53,500 |
| 2025/03/03 | 669 | 669 | 651 | 657 | 73,800 |
| 2025/02/28 | 657 | 667 | 649 | 653 | 65,700 |
| 2025/02/27 | 649 | 663 | 642 | 663 | 66,200 |
| 2025/02/26 | 668 | 677 | 639 | 645 | 152,600 |
| 2025/02/25 | 639 | 669 | 638 | 659 | 249,500 |
| 2025/02/21 | 620 | 642 | 620 | 640 | 72,300 |
| 2025/02/20 | 630 | 634 | 615 | 620 | 26,000 |
| 2025/02/19 | 633 | 638 | 626 | 630 | 36,800 |
| 2025/02/18 | 613 | 643 | 611 | 640 | 138,700 |
| 2025/02/17 | 633 | 633 | 594 | 613 | 146,800 |
| 2025/02/14 | 641 | 641 | 621 | 627 | 68,800 |
| 2025/02/13 | 636 | 641 | 636 | 640 | 23,000 |
| 2025/02/12 | 640 | 642 | 635 | 640 | 57,400 |
| 2025/02/10 | 630 | 650 | 629 | 644 | 66,300 |
| 2025/02/07 | 637 | 640 | 632 | 635 | 30,400 |
| 2025/02/06 | 641 | 644 | 623 | 644 | 60,600 |
| 2025/02/05 | 635 | 642 | 635 | 641 | 14,700 |
| 2025/02/04 | 633 | 638 | 632 | 633 | 7,300 |
| 2025/02/03 | 640 | 640 | 621 | 629 | 70,900 |
| 2025/01/31 | 651 | 652 | 638 | 638 | 45,500 |
| 2025/01/30 | 659 | 662 | 655 | 655 | 22,400 |
| 2025/01/29 | 659 | 659 | 648 | 659 | 28,900 |
| 2025/01/28 | 649 | 660 | 649 | 657 | 16,300 |
| 2025/01/27 | 643 | 656 | 642 | 654 | 35,300 |
| 2025/01/24 | 646 | 650 | 642 | 642 | 27,200 |
| 2025/01/23 | 642 | 649 | 637 | 644 | 35,900 |
| 2025/01/22 | 650 | 655 | 641 | 642 | 43,700 |
| 2025/01/21 | 641 | 653 | 636 | 653 | 53,400 |
| 2025/01/20 | 652 | 654 | 638 | 641 | 52,700 |
| 2025/01/17 | 653 | 661 | 647 | 647 | 121,800 |
| 2025/01/16 | 656 | 659 | 651 | 659 | 32,500 |
| 2025/01/15 | 679 | 684 | 654 | 657 | 148,300 |
| 2025/01/14 | 669 | 685 | 661 | 672 | 190,200 |
| 2025/01/10 | 629 | 678 | 628 | 673 | 268,200 |
| 2025/01/09 | 633 | 637 | 625 | 628 | 69,100 |
| 2025/01/08 | 633 | 642 | 630 | 630 | 73,700 |
| 2025/01/07 | 638 | 648 | 633 | 633 | 143,900 |
| 2025/01/06 | 621 | 642 | 618 | 636 | 108,100 |
| 2024/12/30 | 626 | 626 | 613 | 621 | 55,800 |
| 2024/12/27 | 594 | 628 | 594 | 623 | 98,500 |
| 2024/12/26 | 595 | 599 | 590 | 599 | 126,200 |
| 2024/12/25 | 606 | 609 | 590 | 593 | 80,200 |
| 2024/12/24 | 612 | 625 | 605 | 605 | 114,300 |
| 2024/12/23 | 595 | 610 | 593 | 610 | 131,900 |
| 2024/12/20 | 595 | 596 | 585 | 585 | 72,600 |
| 2024/12/19 | 592 | 606 | 592 | 596 | 84,200 |
| 2024/12/18 | 594 | 609 | 592 | 594 | 111,600 |
| 2024/12/17 | 594 | 595 | 583 | 589 | 55,600 |
| 2024/12/16 | 577 | 603 | 577 | 592 | 148,400 |
| 2024/12/13 | 570 | 576 | 564 | 573 | 67,000 |
| 2024/12/12 | 574 | 576 | 569 | 573 | 46,000 |
| 2024/12/11 | 568 | 575 | 566 | 575 | 28,900 |
| 2024/12/10 | 568 | 575 | 565 | 567 | 67,700 |
| 2024/12/09 | 569 | 575 | 563 | 568 | 40,900 |
| 2024/12/06 | 575 | 576 | 567 | 570 | 84,600 |
| 2024/12/05 | 585 | 585 | 575 | 576 | 65,700 |
| 2024/12/04 | 578 | 584 | 572 | 578 | 47,000 |
| 2024/12/03 | 577 | 584 | 573 | 579 | 73,700 |
| 2024/12/02 | 577 | 583 | 576 | 576 | 21,400 |
| 2024/11/29 | 573 | 584 | 567 | 582 | 40,800 |
| 2024/11/28 | 563 | 575 | 563 | 570 | 18,400 |
| 2024/11/27 | 570 | 575 | 550 | 567 | 111,600 |
| 2024/11/26 | 583 | 583 | 561 | 569 | 91,900 |
| 2024/11/25 | 589 | 592 | 580 | 580 | 60,900 |
| 2024/11/22 | 574 | 595 | 572 | 594 | 76,300 |
| 2024/11/21 | 569 | 576 | 563 | 572 | 119,700 |
| 2024/11/20 | 565 | 570 | 561 | 570 | 94,200 |
| 2024/11/19 | 554 | 566 | 554 | 558 | 157,900 |
| 2024/11/18 | 565 | 580 | 561 | 564 | 70,300 |
| 2024/11/15 | 593 | 593 | 520 | 560 | 506,300 |
| 2024/11/14 | 620 | 625 | 603 | 603 | 63,000 |
| 2024/11/13 | 612 | 626 | 610 | 618 | 62,800 |
| 2024/11/12 | 618 | 618 | 605 | 618 | 49,400 |
| 2024/11/11 | 604 | 618 | 603 | 618 | 115,900 |
| 2024/11/08 | 619 | 623 | 600 | 604 | 110,600 |
| 2024/11/07 | 610 | 619 | 606 | 616 | 60,400 |
| 2024/11/06 | 615 | 619 | 609 | 609 | 31,700 |
| 2024/11/05 | 608 | 622 | 608 | 622 | 28,700 |
| 2024/11/01 | 606 | 610 | 601 | 605 | 88,700 |
| 2024/10/31 | 618 | 618 | 602 | 608 | 69,500 |
| 2024/10/30 | 608 | 620 | 608 | 618 | 250,100 |
| 2024/10/29 | 606 | 619 | 603 | 608 | 64,300 |
| 2024/10/28 | 596 | 607 | 592 | 606 | 100,600 |
| 2024/10/25 | 598 | 600 | 594 | 595 | 54,400 |
| 2024/10/24 | 600 | 604 | 596 | 600 | 55,600 |
| 2024/10/23 | 603 | 608 | 599 | 607 | 63,400 |
| 2024/10/22 | 612 | 612 | 595 | 605 | 255,400 |
| 2024/10/21 | 617 | 624 | 606 | 611 | 157,300 |
| 2024/10/18 | 630 | 631 | 615 | 620 | 151,700 |
| 2024/10/17 | 643 | 646 | 632 | 632 | 122,000 |
| 2024/10/16 | 645 | 650 | 640 | 640 | 71,100 |
| 2024/10/15 | 648 | 650 | 642 | 646 | 90,800 |
| 2024/10/11 | 657 | 660 | 647 | 648 | 112,500 |
| 2024/10/10 | 667 | 667 | 651 | 657 | 131,700 |
| 2024/10/09 | 666 | 668 | 657 | 668 | 47,300 |
| 2024/10/08 | 660 | 671 | 659 | 664 | 46,500 |
| 2024/10/07 | 665 | 675 | 661 | 670 | 72,100 |
| 2024/10/04 | 662 | 670 | 655 | 655 | 72,300 |
| 2024/10/03 | 679 | 680 | 651 | 662 | 185,200 |
| 2024/10/02 | 689 | 692 | 670 | 671 | 69,700 |
| 2024/10/01 | 720 | 720 | 687 | 690 | 104,200 |
| 2024/09/30 | 670 | 698 | 668 | 697 | 186,800 |
| 2024/09/27 | 680 | 689 | 673 | 688 | 106,700 |
| 2024/09/26 | 655 | 697 | 655 | 680 | 301,000 |
| 2024/09/25 | 663 | 679 | 627 | 651 | 971,900 |
| 2024/09/24 | 724 | 727 | 706 | 723 | 123,900 |
| 2024/09/20 | 720 | 738 | 710 | 719 | 413,100 |
| 2024/09/19 | 722 | 722 | 701 | 709 | 152,700 |
| 2024/09/18 | 729 | 742 | 705 | 722 | 223,100 |
| 2024/09/17 | 665 | 731 | 665 | 731 | 514,200 |
| 2024/09/13 | 659 | 668 | 658 | 663 | 74,800 |
| 2024/09/12 | 657 | 662 | 651 | 659 | 94,500 |
| 2024/09/11 | 660 | 661 | 647 | 651 | 242,000 |
| 2024/09/10 | 666 | 669 | 655 | 660 | 100,300 |
| 2024/09/09 | 653 | 670 | 652 | 666 | 123,200 |
| 2024/09/06 | 664 | 681 | 660 | 660 | 151,100 |
| 2024/09/05 | 653 | 672 | 653 | 661 | 228,100 |
| 2024/09/04 | 650 | 660 | 643 | 658 | 229,900 |
| 2024/09/03 | 654 | 658 | 651 | 653 | 56,600 |
| 2024/09/02 | 656 | 656 | 650 | 654 | 104,900 |
| 2024/08/30 | 662 | 666 | 655 | 660 | 120,000 |
| 2024/08/29 | 659 | 666 | 653 | 665 | 140,300 |
| 2024/08/28 | 670 | 670 | 656 | 669 | 174,000 |
| 2024/08/27 | 654 | 664 | 651 | 660 | 99,800 |
| 2024/08/26 | 673 | 679 | 650 | 655 | 259,300 |
| 2024/08/23 | 662 | 677 | 656 | 671 | 712,800 |
| 2024/08/22 | 641 | 644 | 637 | 642 | 88,800 |
| 2024/08/21 | 640 | 643 | 636 | 640 | 131,200 |