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 |
---|---|---|---|---|---|
2022/12/30 | 675 | 680 | 670 | 671 | 2,900 |
2022/12/29 | 663 | 670 | 663 | 670 | 3,400 |
2022/12/28 | 662 | 662 | 662 | 662 | 100 |
2022/12/27 | 657 | 663 | 656 | 663 | 1,100 |
2022/12/26 | 665 | 666 | 657 | 657 | 3,400 |
2022/12/23 | 664 | 665 | 654 | 656 | 2,000 |
2022/12/22 | 662 | 670 | 662 | 667 | 24,200 |
2022/12/21 | 667 | 670 | 647 | 662 | 40,800 |
2022/12/20 | 665 | 665 | 653 | 655 | 4,700 |
2022/12/19 | 660 | 663 | 655 | 662 | 4,400 |
2022/12/16 | 659 | 669 | 659 | 660 | 2,200 |
2022/12/15 | 652 | 668 | 652 | 660 | 34,700 |
2022/12/14 | 648 | 649 | 645 | 645 | 2,400 |
2022/12/13 | 646 | 652 | 640 | 640 | 35,000 |
2022/12/12 | 645 | 648 | 641 | 646 | 3,300 |
2022/12/09 | 641 | 644 | 639 | 641 | 2,600 |
2022/12/08 | 639 | 642 | 626 | 640 | 10,800 |
2022/12/07 | 639 | 640 | 639 | 639 | 300 |
2022/12/06 | 640 | 644 | 638 | 638 | 1,800 |
2022/12/05 | 638 | 645 | 637 | 640 | 5,900 |
2022/12/02 | 641 | 646 | 640 | 641 | 24,600 |
2022/12/01 | 643 | 646 | 640 | 646 | 5,700 |
2022/11/30 | 643 | 646 | 641 | 642 | 9,100 |
2022/11/29 | 649 | 649 | 640 | 645 | 13,900 |
2022/11/28 | 647 | 649 | 637 | 643 | 16,700 |
2022/11/25 | 644 | 656 | 644 | 647 | 14,900 |
2022/11/24 | 650 | 650 | 641 | 644 | 12,400 |
2022/11/22 | 642 | 650 | 642 | 650 | 1,300 |
2022/11/21 | 640 | 646 | 639 | 643 | 11,800 |
2022/11/18 | 641 | 642 | 638 | 640 | 5,800 |
2022/11/17 | 646 | 647 | 640 | 642 | 4,600 |
2022/11/16 | 643 | 646 | 643 | 643 | 3,400 |
2022/11/15 | 642 | 647 | 642 | 644 | 1,900 |
2022/11/14 | 653 | 661 | 640 | 641 | 16,900 |
2022/11/11 | 660 | 673 | 660 | 673 | 12,400 |
2022/11/10 | 664 | 667 | 650 | 650 | 2,200 |
2022/11/09 | 661 | 664 | 661 | 664 | 1,600 |
2022/11/08 | 652 | 656 | 652 | 656 | 5,400 |
2022/11/07 | 653 | 653 | 646 | 646 | 500 |
2022/11/04 | 653 | 653 | 650 | 650 | 4,700 |
2022/11/02 | 650 | 653 | 642 | 653 | 10,300 |
2022/11/01 | 648 | 649 | 639 | 639 | 9,400 |
2022/10/31 | 639 | 639 | 639 | 639 | 300 |
2022/10/28 | 640 | 641 | 640 | 641 | 1,400 |
2022/10/27 | 641 | 646 | 640 | 641 | 1,400 |
2022/10/26 | 643 | 643 | 643 | 643 | 100 |
2022/10/25 | 646 | 649 | 638 | 643 | 1,900 |
2022/10/24 | 647 | 647 | 647 | 647 | 600 |
2022/10/21 | 641 | 642 | 637 | 640 | 2,000 |
2022/10/20 | 645 | 645 | 641 | 641 | 800 |
2022/10/19 | 645 | 645 | 645 | 645 | 100 |
2022/10/18 | 641 | 645 | 640 | 645 | 700 |
2022/10/17 | 642 | 650 | 638 | 638 | 4,100 |
2022/10/14 | 649 | 649 | 642 | 643 | 1,300 |
2022/10/13 | 641 | 654 | 641 | 648 | 2,500 |
2022/10/12 | 646 | 646 | 643 | 646 | 600 |
2022/10/11 | 650 | 651 | 646 | 646 | 2,900 |
2022/10/07 | 655 | 655 | 649 | 650 | 1,400 |
2022/10/06 | 655 | 660 | 653 | 656 | 3,100 |
2022/10/05 | 654 | 666 | 654 | 658 | 1,400 |
2022/10/04 | 675 | 677 | 659 | 663 | 19,100 |
2022/10/03 | 643 | 656 | 643 | 655 | 4,600 |
2022/09/30 | 640 | 647 | 640 | 643 | 2,800 |
2022/09/29 | 650 | 662 | 650 | 650 | 24,600 |
2022/09/28 | 645 | 646 | 631 | 631 | 20,700 |
2022/09/27 | 649 | 652 | 644 | 650 | 1,400 |
2022/09/26 | 656 | 656 | 647 | 649 | 1,700 |
2022/09/22 | 655 | 656 | 652 | 653 | 2,000 |
2022/09/21 | 654 | 658 | 654 | 655 | 1,600 |
2022/09/20 | 656 | 663 | 654 | 654 | 6,900 |
2022/09/16 | 665 | 665 | 658 | 658 | 200 |
2022/09/15 | 667 | 667 | 665 | 665 | 400 |
2022/09/14 | 656 | 669 | 656 | 660 | 2,000 |
2022/09/13 | 664 | 666 | 662 | 666 | 6,700 |
2022/09/12 | 662 | 667 | 662 | 664 | 2,000 |
2022/09/09 | 661 | 662 | 653 | 662 | 600 |
2022/09/08 | 663 | 663 | 658 | 661 | 600 |
2022/09/07 | 662 | 664 | 650 | 664 | 6,600 |
2022/09/06 | 669 | 669 | 662 | 664 | 5,500 |
2022/09/05 | 655 | 659 | 655 | 659 | 5,700 |
2022/09/02 | 660 | 660 | 652 | 655 | 6,100 |
2022/09/01 | 644 | 656 | 644 | 655 | 2,100 |
2022/08/31 | 649 | 650 | 642 | 644 | 2,900 |
2022/08/30 | 652 | 658 | 652 | 657 | 2,600 |
2022/08/29 | 659 | 659 | 650 | 653 | 2,100 |
2022/08/26 | 664 | 664 | 651 | 664 | 7,000 |
2022/08/25 | 664 | 667 | 664 | 665 | 2,800 |
2022/08/24 | 667 | 667 | 664 | 664 | 1,900 |
2022/08/23 | 662 | 668 | 661 | 663 | 11,800 |
2022/08/22 | 667 | 670 | 664 | 666 | 13,400 |
2022/08/19 | 669 | 669 | 663 | 667 | 4,400 |
2022/08/18 | 668 | 669 | 667 | 669 | 500 |
2022/08/17 | 666 | 672 | 666 | 670 | 5,700 |
2022/08/16 | 663 | 673 | 663 | 665 | 3,000 |
2022/08/15 | 666 | 666 | 661 | 663 | 12,900 |
2022/08/12 | 655 | 668 | 655 | 663 | 17,800 |
2022/08/10 | 653 | 663 | 650 | 660 | 4,700 |
2022/08/09 | 652 | 658 | 650 | 658 | 2,300 |
2022/08/08 | 658 | 658 | 650 | 652 | 400 |
2022/08/05 | 657 | 660 | 651 | 651 | 900 |
2022/08/04 | 649 | 658 | 649 | 653 | 1,500 |
2022/08/03 | 656 | 658 | 653 | 653 | 3,000 |
2022/08/02 | 654 | 656 | 647 | 656 | 6,200 |
2022/08/01 | 659 | 665 | 657 | 664 | 2,300 |
2022/07/29 | 649 | 659 | 649 | 659 | 1,400 |
2022/07/28 | 651 | 653 | 647 | 647 | 2,500 |
2022/07/27 | 646 | 652 | 646 | 649 | 1,400 |
2022/07/26 | 646 | 651 | 643 | 645 | 18,200 |
2022/07/25 | 650 | 656 | 648 | 656 | 16,500 |
2022/07/22 | 679 | 679 | 669 | 670 | 3,200 |
2022/07/21 | 689 | 689 | 675 | 683 | 25,300 |
2022/07/20 | 659 | 679 | 659 | 677 | 10,800 |
2022/07/19 | 654 | 655 | 654 | 654 | 700 |
2022/07/15 | 661 | 661 | 656 | 659 | 2,100 |
2022/07/14 | 654 | 660 | 654 | 660 | 1,400 |
2022/07/13 | 650 | 668 | 650 | 654 | 3,500 |
2022/07/12 | 655 | 661 | 655 | 656 | 7,600 |
2022/07/11 | 656 | 656 | 650 | 655 | 1,300 |
2022/07/08 | 653 | 654 | 650 | 651 | 2,500 |
2022/07/07 | 655 | 656 | 653 | 653 | 2,700 |
2022/07/06 | 660 | 660 | 654 | 654 | 1,400 |
2022/07/05 | 657 | 660 | 657 | 660 | 1,500 |
2022/07/04 | 676 | 676 | 660 | 666 | 15,300 |
2022/07/01 | 646 | 666 | 646 | 666 | 8,400 |
2022/06/30 | 653 | 653 | 639 | 646 | 13,800 |
2022/06/29 | 659 | 660 | 652 | 652 | 1,300 |
2022/06/28 | 653 | 663 | 653 | 663 | 4,500 |
2022/06/27 | 652 | 654 | 651 | 653 | 2,000 |
2022/06/24 | 650 | 653 | 647 | 653 | 3,700 |
2022/06/23 | 641 | 649 | 639 | 649 | 4,400 |
2022/06/22 | 660 | 661 | 646 | 649 | 6,800 |
2022/06/21 | 645 | 657 | 634 | 657 | 62,100 |
2022/06/20 | 622 | 625 | 619 | 625 | 9,200 |
2022/06/17 | 620 | 628 | 617 | 622 | 16,700 |
2022/06/16 | 623 | 623 | 616 | 617 | 2,400 |
2022/06/15 | 619 | 620 | 618 | 618 | 500 |
2022/06/14 | 616 | 621 | 616 | 620 | 3,800 |
2022/06/13 | 616 | 621 | 616 | 621 | 9,400 |
2022/06/10 | 623 | 623 | 621 | 621 | 600 |
2022/06/09 | 623 | 624 | 623 | 624 | 2,200 |
2022/06/08 | 624 | 625 | 622 | 623 | 8,200 |
2022/06/07 | 628 | 628 | 618 | 624 | 6,200 |
2022/06/06 | 621 | 623 | 620 | 622 | 4,600 |
2022/06/03 | 623 | 626 | 620 | 620 | 11,000 |
2022/06/02 | 626 | 626 | 621 | 623 | 9,900 |
2022/06/01 | 627 | 627 | 611 | 625 | 8,900 |
2022/05/31 | 621 | 626 | 618 | 625 | 10,400 |
2022/05/30 | 623 | 628 | 620 | 626 | 12,900 |
2022/05/27 | 622 | 623 | 618 | 620 | 4,400 |
2022/05/26 | 623 | 623 | 619 | 620 | 2,400 |
2022/05/25 | 623 | 625 | 614 | 619 | 37,200 |
2022/05/24 | 621 | 623 | 613 | 623 | 16,800 |
2022/05/23 | 621 | 633 | 605 | 623 | 71,000 |
2022/05/20 | 687 | 687 | 637 | 641 | 198,100 |
2022/05/19 | 603 | 613 | 601 | 607 | 19,300 |
2022/05/18 | 596 | 610 | 596 | 610 | 25,400 |
2022/05/17 | 603 | 603 | 596 | 597 | 14,400 |
2022/05/16 | 600 | 605 | 599 | 603 | 29,600 |
2022/05/13 | 602 | 607 | 591 | 604 | 36,600 |
2022/05/12 | 606 | 610 | 604 | 606 | 2,300 |
2022/05/11 | 605 | 609 | 605 | 607 | 1,500 |
2022/05/10 | 603 | 606 | 603 | 605 | 2,500 |
2022/05/09 | 613 | 613 | 603 | 603 | 11,800 |
2022/05/06 | 619 | 619 | 610 | 612 | 9,000 |
2022/05/02 | 609 | 613 | 608 | 609 | 1,500 |
2022/04/28 | 618 | 618 | 603 | 610 | 30,600 |
2022/04/27 | 622 | 625 | 610 | 614 | 8,400 |
2022/04/26 | 627 | 627 | 623 | 626 | 1,100 |
2022/04/25 | 625 | 625 | 616 | 618 | 3,600 |
2022/04/22 | 627 | 633 | 621 | 629 | 4,600 |
2022/04/21 | 627 | 631 | 627 | 627 | 1,500 |
2022/04/20 | 630 | 633 | 629 | 632 | 2,700 |
2022/04/19 | 628 | 633 | 626 | 633 | 3,600 |
2022/04/18 | 622 | 628 | 620 | 628 | 3,400 |
2022/04/15 | 628 | 629 | 621 | 629 | 2,500 |
2022/04/14 | 626 | 631 | 625 | 625 | 5,500 |
2022/04/13 | 628 | 635 | 625 | 626 | 8,000 |
2022/04/12 | 627 | 635 | 621 | 630 | 5,900 |
2022/04/11 | 639 | 639 | 628 | 628 | 2,300 |
2022/04/08 | 643 | 643 | 632 | 639 | 4,000 |
2022/04/07 | 635 | 645 | 624 | 641 | 8,400 |
2022/04/06 | 633 | 643 | 628 | 635 | 3,700 |
2022/04/05 | 627 | 650 | 627 | 640 | 15,600 |
2022/04/04 | 636 | 636 | 626 | 630 | 12,500 |
2022/04/01 | 623 | 643 | 619 | 635 | 17,900 |
2022/03/31 | 620 | 628 | 619 | 622 | 7,200 |
2022/03/30 | 629 | 629 | 622 | 624 | 6,600 |
2022/03/29 | 630 | 636 | 626 | 630 | 9,400 |
2022/03/28 | 626 | 639 | 622 | 632 | 9,400 |
2022/03/25 | 624 | 632 | 624 | 626 | 7,400 |
2022/03/24 | 625 | 627 | 624 | 624 | 7,700 |
2022/03/23 | 624 | 629 | 620 | 622 | 17,600 |
2022/03/22 | 622 | 632 | 620 | 624 | 20,400 |
2022/03/18 | 621 | 627 | 621 | 623 | 10,600 |
2022/03/17 | 622 | 627 | 615 | 621 | 16,800 |
2022/03/16 | 623 | 625 | 618 | 624 | 4,200 |
2022/03/15 | 628 | 628 | 621 | 622 | 1,600 |
2022/03/14 | 634 | 634 | 623 | 630 | 1,300 |
2022/03/11 | 635 | 638 | 621 | 637 | 6,700 |
2022/03/10 | 627 | 638 | 620 | 638 | 1,400 |
2022/03/09 | 617 | 617 | 607 | 613 | 1,400 |
2022/03/08 | 638 | 638 | 606 | 615 | 16,600 |
2022/03/07 | 649 | 649 | 633 | 638 | 1,600 |
2022/03/04 | 646 | 649 | 643 | 649 | 2,700 |
2022/03/03 | 650 | 655 | 645 | 655 | 10,800 |
2022/03/02 | 666 | 666 | 648 | 650 | 14,300 |
2022/03/01 | 634 | 656 | 625 | 656 | 7,300 |
2022/02/28 | 653 | 653 | 630 | 634 | 4,900 |
2022/02/25 | 612 | 641 | 612 | 635 | 14,700 |
2022/02/24 | 623 | 630 | 620 | 620 | 3,800 |
2022/02/22 | 623 | 623 | 621 | 621 | 500 |
2022/02/21 | 622 | 622 | 619 | 619 | 3,700 |
2022/02/18 | 622 | 622 | 619 | 622 | 6,200 |
2022/02/17 | 623 | 633 | 623 | 624 | 5,400 |
2022/02/16 | 631 | 638 | 625 | 626 | 4,500 |
2022/02/15 | 642 | 643 | 627 | 629 | 5,900 |
2022/02/14 | 640 | 646 | 630 | 641 | 13,600 |
2022/02/10 | 655 | 656 | 648 | 656 | 12,800 |
2022/02/09 | 657 | 658 | 645 | 650 | 1,800 |
2022/02/08 | 649 | 654 | 639 | 652 | 4,600 |
2022/02/07 | 644 | 655 | 635 | 652 | 5,500 |
2022/02/04 | 626 | 645 | 626 | 645 | 4,600 |
2022/02/03 | 624 | 632 | 615 | 623 | 6,600 |
2022/02/02 | 643 | 643 | 620 | 634 | 9,000 |
2022/02/01 | 631 | 634 | 613 | 627 | 11,000 |
2022/01/31 | 632 | 632 | 631 | 631 | 400 |
2022/01/28 | 621 | 626 | 620 | 626 | 2,000 |
2022/01/27 | 626 | 626 | 621 | 621 | 800 |
2022/01/26 | 630 | 630 | 624 | 628 | 2,100 |
2022/01/25 | 623 | 628 | 620 | 624 | 3,100 |
2022/01/24 | 617 | 632 | 617 | 625 | 3,100 |
2022/01/21 | 632 | 633 | 624 | 627 | 13,300 |
2022/01/20 | 643 | 643 | 620 | 632 | 27,700 |
2022/01/19 | 647 | 647 | 631 | 633 | 4,600 |
2022/01/18 | 648 | 648 | 641 | 646 | 5,500 |
2022/01/17 | 650 | 650 | 641 | 646 | 2,800 |
2022/01/14 | 663 | 663 | 653 | 660 | 1,600 |
2022/01/13 | 671 | 671 | 653 | 662 | 7,200 |
2022/01/12 | 662 | 674 | 662 | 671 | 22,600 |
2022/01/11 | 664 | 675 | 661 | 675 | 11,500 |
2022/01/07 | 659 | 668 | 652 | 664 | 6,700 |
2022/01/06 | 654 | 667 | 654 | 662 | 13,900 |
2022/01/05 | 659 | 666 | 659 | 664 | 33,300 |
2022/01/04 | 648 | 664 | 648 | 656 | 9,000 |