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 |
---|---|---|---|---|---|
2023/12/29 | 1,275 | 1,325 | 1,275 | 1,318 | 32,600 |
2023/12/28 | 1,277 | 1,291 | 1,274 | 1,279 | 13,200 |
2023/12/27 | 1,318 | 1,318 | 1,266 | 1,281 | 38,600 |
2023/12/26 | 1,282 | 1,307 | 1,277 | 1,305 | 31,400 |
2023/12/25 | 1,292 | 1,297 | 1,276 | 1,280 | 15,700 |
2023/12/22 | 1,278 | 1,296 | 1,269 | 1,273 | 24,700 |
2023/12/21 | 1,297 | 1,297 | 1,250 | 1,269 | 36,700 |
2023/12/20 | 1,296 | 1,321 | 1,293 | 1,297 | 20,300 |
2023/12/19 | 1,284 | 1,314 | 1,284 | 1,296 | 14,700 |
2023/12/18 | 1,304 | 1,304 | 1,274 | 1,287 | 19,800 |
2023/12/15 | 1,322 | 1,323 | 1,273 | 1,281 | 17,200 |
2023/12/14 | 1,347 | 1,347 | 1,316 | 1,320 | 21,900 |
2023/12/13 | 1,350 | 1,378 | 1,346 | 1,349 | 17,300 |
2023/12/12 | 1,315 | 1,354 | 1,311 | 1,350 | 47,600 |
2023/12/11 | 1,311 | 1,315 | 1,296 | 1,315 | 32,200 |
2023/12/08 | 1,307 | 1,329 | 1,294 | 1,294 | 45,400 |
2023/12/07 | 1,311 | 1,339 | 1,305 | 1,321 | 24,800 |
2023/12/06 | 1,299 | 1,313 | 1,287 | 1,307 | 13,300 |
2023/12/05 | 1,288 | 1,312 | 1,272 | 1,280 | 20,700 |
2023/12/04 | 1,287 | 1,291 | 1,237 | 1,289 | 62,400 |
2023/12/01 | 1,313 | 1,313 | 1,289 | 1,301 | 38,800 |
2023/11/30 | 1,329 | 1,345 | 1,301 | 1,316 | 68,300 |
2023/11/29 | 1,270 | 1,332 | 1,270 | 1,318 | 79,100 |
2023/11/28 | 1,227 | 1,280 | 1,225 | 1,273 | 61,600 |
2023/11/27 | 1,200 | 1,227 | 1,200 | 1,225 | 31,200 |
2023/11/24 | 1,210 | 1,210 | 1,197 | 1,200 | 9,300 |
2023/11/22 | 1,189 | 1,214 | 1,189 | 1,198 | 31,900 |
2023/11/21 | 1,168 | 1,196 | 1,167 | 1,196 | 22,200 |
2023/11/20 | 1,182 | 1,189 | 1,161 | 1,176 | 51,300 |
2023/11/17 | 1,188 | 1,201 | 1,183 | 1,190 | 30,100 |
2023/11/16 | 1,169 | 1,183 | 1,157 | 1,170 | 39,200 |
2023/11/15 | 1,173 | 1,186 | 1,157 | 1,169 | 49,300 |
2023/11/14 | 1,167 | 1,194 | 1,167 | 1,173 | 35,600 |
2023/11/13 | 1,180 | 1,188 | 1,157 | 1,170 | 51,600 |
2023/11/10 | 1,206 | 1,206 | 1,166 | 1,182 | 81,700 |
2023/11/09 | 1,180 | 1,197 | 1,175 | 1,197 | 17,700 |
2023/11/08 | 1,191 | 1,193 | 1,152 | 1,164 | 44,600 |
2023/11/07 | 1,180 | 1,197 | 1,175 | 1,193 | 19,400 |
2023/11/06 | 1,196 | 1,196 | 1,172 | 1,176 | 42,400 |
2023/11/02 | 1,186 | 1,202 | 1,180 | 1,195 | 18,700 |
2023/11/01 | 1,198 | 1,198 | 1,182 | 1,186 | 8,600 |
2023/10/31 | 1,182 | 1,204 | 1,182 | 1,198 | 19,600 |
2023/10/30 | 1,207 | 1,207 | 1,181 | 1,190 | 22,100 |
2023/10/27 | 1,180 | 1,223 | 1,180 | 1,207 | 27,500 |
2023/10/26 | 1,185 | 1,187 | 1,170 | 1,179 | 24,100 |
2023/10/25 | 1,175 | 1,195 | 1,165 | 1,185 | 45,600 |
2023/10/24 | 1,160 | 1,174 | 1,114 | 1,171 | 108,500 |
2023/10/23 | 1,180 | 1,181 | 1,154 | 1,162 | 70,700 |
2023/10/20 | 1,184 | 1,191 | 1,176 | 1,179 | 30,000 |
2023/10/19 | 1,186 | 1,191 | 1,166 | 1,183 | 65,100 |
2023/10/18 | 1,201 | 1,239 | 1,181 | 1,186 | 67,700 |
2023/10/17 | 1,183 | 1,224 | 1,183 | 1,199 | 73,100 |
2023/10/16 | 1,191 | 1,199 | 1,171 | 1,185 | 52,000 |
2023/10/13 | 1,239 | 1,239 | 1,197 | 1,198 | 19,900 |
2023/10/12 | 1,230 | 1,243 | 1,226 | 1,232 | 14,400 |
2023/10/11 | 1,240 | 1,246 | 1,227 | 1,232 | 16,200 |
2023/10/10 | 1,250 | 1,267 | 1,221 | 1,235 | 29,300 |
2023/10/06 | 1,198 | 1,246 | 1,198 | 1,240 | 45,100 |
2023/10/05 | 1,183 | 1,207 | 1,181 | 1,199 | 12,200 |
2023/10/04 | 1,161 | 1,186 | 1,161 | 1,183 | 30,900 |
2023/10/03 | 1,222 | 1,235 | 1,185 | 1,188 | 35,500 |
2023/10/02 | 1,201 | 1,222 | 1,193 | 1,222 | 36,100 |
2023/09/29 | 1,182 | 1,182 | 1,161 | 1,171 | 17,300 |
2023/09/28 | 1,176 | 1,202 | 1,173 | 1,178 | 20,100 |
2023/09/27 | 1,201 | 1,219 | 1,163 | 1,169 | 34,200 |
2023/09/26 | 1,200 | 1,212 | 1,195 | 1,206 | 29,500 |
2023/09/25 | 1,239 | 1,239 | 1,205 | 1,213 | 16,000 |
2023/09/22 | 1,210 | 1,240 | 1,195 | 1,240 | 26,700 |
2023/09/21 | 1,169 | 1,210 | 1,164 | 1,195 | 37,100 |
2023/09/20 | 1,204 | 1,204 | 1,148 | 1,169 | 16,600 |
2023/09/19 | 1,166 | 1,203 | 1,160 | 1,203 | 14,700 |
2023/09/15 | 1,189 | 1,200 | 1,170 | 1,180 | 16,900 |
2023/09/14 | 1,200 | 1,205 | 1,180 | 1,187 | 33,800 |
2023/09/13 | 1,131 | 1,182 | 1,131 | 1,174 | 31,400 |
2023/09/12 | 1,111 | 1,143 | 1,104 | 1,143 | 22,200 |
2023/09/11 | 1,109 | 1,130 | 1,105 | 1,125 | 9,900 |
2023/09/08 | 1,114 | 1,126 | 1,104 | 1,104 | 17,400 |
2023/09/07 | 1,090 | 1,144 | 1,086 | 1,144 | 44,700 |
2023/09/06 | 1,092 | 1,098 | 1,083 | 1,098 | 34,000 |
2023/09/05 | 1,108 | 1,108 | 1,079 | 1,085 | 12,900 |
2023/09/04 | 1,050 | 1,110 | 1,050 | 1,104 | 40,400 |
2023/09/01 | 1,042 | 1,050 | 1,040 | 1,050 | 64,000 |
2023/08/31 | 1,038 | 1,050 | 1,038 | 1,050 | 22,200 |
2023/08/30 | 1,040 | 1,046 | 1,037 | 1,044 | 16,700 |
2023/08/29 | 1,035 | 1,050 | 1,029 | 1,035 | 18,300 |
2023/08/28 | 1,027 | 1,044 | 1,027 | 1,037 | 19,200 |
2023/08/25 | 1,040 | 1,040 | 1,017 | 1,030 | 56,700 |
2023/08/24 | 1,051 | 1,060 | 1,032 | 1,040 | 58,500 |
2023/08/23 | 1,037 | 1,060 | 1,037 | 1,055 | 55,600 |
2023/08/22 | 1,033 | 1,047 | 1,033 | 1,045 | 6,600 |
2023/08/21 | 1,025 | 1,044 | 1,025 | 1,039 | 9,400 |
2023/08/18 | 1,028 | 1,035 | 1,026 | 1,035 | 9,800 |
2023/08/17 | 1,028 | 1,037 | 1,023 | 1,036 | 8,300 |
2023/08/16 | 1,037 | 1,037 | 1,025 | 1,033 | 5,800 |
2023/08/15 | 1,028 | 1,039 | 1,021 | 1,037 | 10,200 |
2023/08/14 | 1,038 | 1,044 | 1,026 | 1,028 | 21,500 |
2023/08/10 | 1,039 | 1,048 | 1,036 | 1,046 | 30,700 |
2023/08/09 | 1,041 | 1,043 | 1,029 | 1,038 | 15,900 |
2023/08/08 | 1,046 | 1,051 | 1,044 | 1,050 | 26,400 |
2023/08/07 | 1,047 | 1,055 | 1,041 | 1,048 | 78,000 |
2023/08/04 | 1,044 | 1,055 | 1,040 | 1,047 | 12,200 |
2023/08/03 | 1,047 | 1,051 | 1,036 | 1,043 | 16,300 |
2023/08/02 | 1,040 | 1,050 | 1,040 | 1,047 | 9,800 |
2023/08/01 | 1,045 | 1,056 | 1,043 | 1,050 | 21,400 |
2023/07/31 | 1,041 | 1,054 | 1,015 | 1,045 | 32,300 |
2023/07/28 | 1,041 | 1,047 | 1,029 | 1,047 | 9,000 |
2023/07/27 | 1,041 | 1,043 | 1,033 | 1,040 | 14,700 |
2023/07/26 | 1,034 | 1,050 | 1,024 | 1,049 | 15,100 |
2023/07/25 | 1,033 | 1,040 | 1,030 | 1,037 | 9,300 |
2023/07/24 | 1,034 | 1,047 | 1,032 | 1,040 | 11,900 |
2023/07/21 | 1,046 | 1,050 | 1,026 | 1,030 | 69,900 |
2023/07/20 | 1,054 | 1,055 | 1,040 | 1,045 | 27,600 |
2023/07/19 | 1,050 | 1,062 | 1,041 | 1,054 | 10,700 |
2023/07/18 | 1,042 | 1,054 | 1,041 | 1,050 | 19,800 |
2023/07/14 | 1,081 | 1,094 | 1,052 | 1,052 | 19,400 |
2023/07/13 | 1,066 | 1,073 | 1,049 | 1,073 | 60,900 |
2023/07/12 | 1,011 | 1,060 | 1,011 | 1,052 | 154,800 |
2023/07/11 | 997 | 1,015 | 996 | 1,010 | 14,700 |
2023/07/10 | 1,005 | 1,021 | 997 | 1,002 | 39,200 |
2023/07/07 | 992 | 1,014 | 989 | 1,004 | 49,800 |
2023/07/06 | 998 | 1,001 | 955 | 994 | 38,500 |
2023/07/05 | 1,001 | 1,010 | 995 | 1,000 | 26,500 |
2023/07/04 | 985 | 1,008 | 971 | 1,001 | 119,600 |
2023/07/03 | 965 | 989 | 960 | 982 | 59,900 |
2023/06/30 | 945 | 952 | 940 | 946 | 15,000 |
2023/06/29 | 965 | 972 | 949 | 956 | 98,100 |
2023/06/28 | 931 | 966 | 931 | 959 | 51,800 |
2023/06/27 | 926 | 935 | 921 | 935 | 5,600 |
2023/06/26 | 933 | 950 | 907 | 928 | 126,500 |
2023/06/23 | 947 | 949 | 934 | 935 | 16,500 |
2023/06/22 | 956 | 958 | 943 | 943 | 19,500 |
2023/06/21 | 955 | 965 | 945 | 957 | 39,300 |
2023/06/20 | 959 | 965 | 956 | 965 | 8,600 |
2023/06/19 | 961 | 968 | 949 | 968 | 34,800 |
2023/06/16 | 964 | 969 | 950 | 962 | 10,500 |
2023/06/15 | 954 | 975 | 953 | 970 | 9,500 |
2023/06/14 | 980 | 992 | 944 | 969 | 26,500 |
2023/06/13 | 984 | 990 | 979 | 983 | 16,000 |
2023/06/12 | 939 | 998 | 939 | 974 | 51,100 |
2023/06/09 | 936 | 945 | 936 | 939 | 23,600 |
2023/06/08 | 937 | 942 | 934 | 940 | 11,600 |
2023/06/07 | 937 | 939 | 930 | 937 | 7,700 |
2023/06/06 | 929 | 945 | 929 | 934 | 12,100 |
2023/06/05 | 937 | 940 | 924 | 929 | 19,600 |
2023/06/02 | 941 | 961 | 935 | 936 | 48,600 |
2023/06/01 | 936 | 939 | 912 | 926 | 17,400 |
2023/05/31 | 931 | 946 | 926 | 936 | 21,900 |
2023/05/30 | 941 | 944 | 925 | 936 | 8,100 |
2023/05/29 | 978 | 980 | 940 | 946 | 38,700 |
2023/05/26 | 969 | 999 | 956 | 971 | 42,100 |
2023/05/25 | 940 | 991 | 939 | 959 | 55,200 |
2023/05/24 | 925 | 951 | 922 | 951 | 25,900 |
2023/05/23 | 910 | 970 | 906 | 939 | 76,400 |
2023/05/22 | 900 | 927 | 889 | 915 | 54,000 |
2023/05/19 | 960 | 963 | 917 | 940 | 68,100 |
2023/05/18 | 930 | 955 | 930 | 953 | 41,500 |
2023/05/17 | 897 | 946 | 884 | 933 | 78,300 |
2023/05/16 | 883 | 930 | 871 | 898 | 66,400 |
2023/05/15 | 825 | 863 | 825 | 863 | 29,500 |
2023/05/12 | 786 | 830 | 786 | 829 | 52,200 |
2023/05/11 | 810 | 816 | 789 | 801 | 14,800 |
2023/05/10 | 803 | 806 | 774 | 798 | 18,400 |
2023/05/09 | 800 | 822 | 781 | 800 | 23,700 |
2023/05/08 | 782 | 819 | 781 | 819 | 21,900 |
2023/05/02 | 751 | 835 | 749 | 810 | 85,700 |
2023/05/01 | 749 | 749 | 724 | 732 | 2,700 |
2023/04/28 | 748 | 748 | 730 | 744 | 17,600 |
2023/04/27 | 712 | 744 | 712 | 742 | 36,100 |
2023/04/26 | 697 | 705 | 697 | 705 | 2,700 |
2023/04/25 | 699 | 703 | 697 | 703 | 1,600 |
2023/04/24 | 699 | 705 | 698 | 705 | 400 |
2023/04/21 | 700 | 705 | 696 | 696 | 1,900 |
2023/04/20 | 703 | 710 | 701 | 704 | 2,300 |
2023/04/19 | 721 | 725 | 693 | 693 | 27,900 |
2023/04/18 | 710 | 719 | 710 | 719 | 3,500 |
2023/04/17 | 710 | 713 | 701 | 713 | 3,700 |
2023/04/14 | 699 | 699 | 699 | 699 | 400 |
2023/04/13 | 700 | 700 | 699 | 699 | 2,900 |
2023/04/12 | 703 | 703 | 702 | 702 | 200 |
2023/04/11 | 700 | 710 | 700 | 702 | 4,100 |
2023/04/10 | 700 | 703 | 698 | 703 | 2,300 |
2023/04/07 | 707 | 707 | 699 | 699 | 400 |
2023/04/06 | 702 | 717 | 700 | 701 | 8,400 |
2023/04/05 | 705 | 706 | 705 | 706 | 1,800 |
2023/04/04 | 717 | 717 | 710 | 710 | 4,800 |
2023/04/03 | 710 | 717 | 706 | 717 | 4,300 |
2023/03/31 | 705 | 710 | 704 | 710 | 2,400 |
2023/03/30 | 709 | 711 | 701 | 710 | 3,000 |
2023/03/29 | 705 | 716 | 705 | 716 | 1,800 |
2023/03/28 | 706 | 708 | 706 | 706 | 4,000 |
2023/03/27 | 713 | 713 | 706 | 709 | 1,400 |
2023/03/24 | 713 | 717 | 709 | 717 | 5,400 |
2023/03/23 | 729 | 729 | 706 | 713 | 14,700 |
2023/03/22 | 692 | 714 | 688 | 714 | 13,700 |
2023/03/20 | 681 | 691 | 681 | 691 | 500 |
2023/03/17 | 687 | 687 | 681 | 681 | 700 |
2023/03/16 | 688 | 693 | 686 | 692 | 1,400 |
2023/03/15 | 687 | 694 | 679 | 694 | 1,600 |
2023/03/14 | 692 | 693 | 682 | 692 | 6,500 |
2023/03/13 | 702 | 702 | 687 | 687 | 4,200 |
2023/03/10 | 705 | 712 | 702 | 702 | 4,500 |
2023/03/09 | 702 | 705 | 700 | 705 | 3,000 |
2023/03/08 | 701 | 703 | 697 | 699 | 2,000 |
2023/03/07 | 697 | 702 | 696 | 696 | 3,400 |
2023/03/06 | 685 | 695 | 682 | 695 | 2,400 |
2023/03/03 | 697 | 699 | 686 | 692 | 6,600 |
2023/03/02 | 701 | 701 | 694 | 697 | 7,700 |
2023/03/01 | 692 | 694 | 673 | 694 | 5,700 |
2023/02/28 | 700 | 700 | 690 | 692 | 3,500 |
2023/02/27 | 689 | 700 | 680 | 699 | 4,600 |
2023/02/24 | 672 | 705 | 672 | 682 | 4,200 |
2023/02/22 | 669 | 674 | 669 | 671 | 800 |
2023/02/21 | 670 | 673 | 667 | 670 | 2,100 |
2023/02/20 | 665 | 670 | 665 | 668 | 1,700 |
2023/02/17 | 666 | 668 | 661 | 668 | 4,900 |
2023/02/16 | 667 | 669 | 666 | 666 | 700 |
2023/02/15 | 670 | 670 | 664 | 664 | 1,200 |
2023/02/14 | 668 | 669 | 663 | 663 | 2,300 |
2023/02/13 | 665 | 672 | 661 | 664 | 18,700 |
2023/02/10 | 670 | 715 | 670 | 700 | 10,900 |
2023/02/09 | 668 | 670 | 668 | 668 | 2,100 |
2023/02/08 | 674 | 680 | 667 | 668 | 27,000 |
2023/02/07 | 668 | 670 | 667 | 667 | 38,200 |
2023/02/06 | 668 | 668 | 668 | 668 | 1,000 |
2023/02/03 | 668 | 674 | 668 | 674 | 3,000 |
2023/02/02 | 667 | 668 | 667 | 668 | 25,400 |
2023/02/01 | 667 | 674 | 665 | 673 | 3,100 |
2023/01/31 | 673 | 673 | 666 | 666 | 900 |
2023/01/30 | 668 | 673 | 665 | 668 | 3,700 |
2023/01/27 | 667 | 671 | 666 | 666 | 600 |
2023/01/26 | 668 | 668 | 662 | 664 | 4,000 |
2023/01/25 | 668 | 668 | 663 | 667 | 3,400 |
2023/01/24 | 668 | 669 | 663 | 668 | 4,400 |
2023/01/23 | 667 | 676 | 667 | 676 | 1,000 |
2023/01/20 | 657 | 668 | 657 | 668 | 9,400 |
2023/01/19 | 665 | 667 | 665 | 665 | 1,500 |
2023/01/18 | 660 | 665 | 659 | 664 | 5,000 |
2023/01/17 | 663 | 664 | 662 | 663 | 9,900 |
2023/01/16 | 664 | 671 | 663 | 665 | 10,000 |
2023/01/13 | 673 | 673 | 666 | 667 | 1,700 |
2023/01/12 | 680 | 680 | 673 | 673 | 1,500 |
2023/01/11 | 681 | 681 | 680 | 680 | 1,700 |
2023/01/10 | 684 | 684 | 680 | 680 | 2,500 |
2023/01/06 | 676 | 684 | 676 | 684 | 5,200 |
2023/01/05 | 667 | 686 | 667 | 680 | 45,300 |
2023/01/04 | 671 | 682 | 667 | 677 | 6,100 |