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

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
2026/09/15 497 500 497 500 39,000
2026/09/14 496 499 495 497 32,900
2026/09/11 495 495 492 495 46,400
2026/09/10 492 497 492 495 59,800
2026/09/09 496 496 492 494 91,600
2026/09/08 498 500 497 498 46,000
2026/09/07 500 501 498 500 61,500
2026/09/04 502 503 501 501 32,600
2026/09/03 501 504 500 502 46,800
2026/09/02 505 505 500 503 73,400
2026/09/01 514 514 504 505 138,000
2026/08/31 523 527 515 515 216,100
2026/08/28 513 522 512 513 98,900
2026/08/27 507 513 506 513 140,100
2026/08/26 505 510 505 506 172,300
2026/08/25 495 505 495 502 249,700
2026/08/24 491 496 490 493 141,000
2026/08/21 486 490 484 488 100,800
2026/08/20 475 488 469 485 325,400
2026/08/19 488 488 476 476 441,200
2026/08/18 489 492 485 490 212,800
2026/08/17 490 492 482 488 470,200
2026/08/14 499 499 485 490 829,500
2026/08/13 500 501 499 499 60,000
2026/08/12 501 501 499 500 70,400
2026/08/10 500 501 499 499 120,000
2026/08/07 501 503 499 500 72,200
2026/08/06 500 500 499 500 38,500
2026/08/05 500 500 499 500 24,100
2026/08/04 500 500 499 499 33,800
2026/08/03 501 501 497 500 105,200
2026/07/31 500 500 498 498 70,600
2026/07/30 499 500 498 498 31,000
2026/07/29 499 500 498 499 25,500
2026/07/28 500 500 498 500 91,900
2026/07/27 500 501 499 500 53,600
2026/07/24 500 500 499 499 33,000
2026/07/23 500 501 499 500 87,500
2026/07/22 499 501 499 500 157,900
2026/07/21 500 500 498 499 16,400
2026/07/17 500 501 497 498 216,900
2026/07/16 500 500 499 499 80,400
2026/07/15 500 502 499 499 223,500
2026/07/14 500 501 497 500 163,200
2026/07/13 500 501 498 499 118,600
2026/07/10 500 504 496 500 447,500
2026/07/09 515 515 498 500 546,600
2026/07/08 519 520 513 520 31,900
2026/07/07 519 520 516 520 37,900
2026/07/06 520 522 518 520 149,800
2026/07/03 519 522 517 520 64,000
2026/07/02 510 520 510 519 52,900
2026/07/01 520 520 508 510 89,900
2026/06/30 520 522 518 520 22,700
2026/06/29 520 525 513 520 83,400
2026/06/26 520 526 518 520 47,200
2026/06/25 520 520 517 520 25,100
2026/06/24 526 527 516 520 164,300
2026/06/23 535 535 526 529 22,800
2026/06/22 536 536 527 531 38,800
2026/06/19 540 540 526 536 39,400
2026/06/18 544 544 532 537 23,300
2026/06/17 537 542 533 535 28,400
2026/06/16 533 534 531 531 20,600
2026/06/15 550 550 531 533 98,500
2026/06/12 534 539 534 539 21,400
2026/06/11 536 537 526 531 38,800
2026/06/10 535 538 529 538 26,100
2026/06/09 532 541 531 535 41,000
2026/06/08 527 534 527 532 14,700
2026/06/05 526 538 526 530 28,800
2026/06/04 531 531 520 526 61,300
2026/06/03 543 543 530 533 64,600
2026/06/02 540 542 534 541 29,700
2026/06/01 550 550 538 540 103,000
2026/05/29 550 557 548 550 39,400
2026/05/28 550 551 545 549 54,300
2026/05/27 551 557 544 557 54,800
2026/05/26 562 562 552 552 28,000
2026/05/25 564 564 552 554 47,000
2026/05/22 565 565 558 561 29,600
2026/05/21 566 569 545 564 136,800
2026/05/20 597 597 565 570 135,000
2026/05/19 596 600 596 598 10,200
2026/05/18 601 601 594 600 38,700
2026/05/15 606 609 605 608 35,000
2026/05/14 608 608 602 607 15,400
2026/05/13 600 608 598 608 26,100
2026/05/12 601 601 596 598 13,900
2026/05/11 598 600 596 597 24,300
2026/05/08 598 599 596 598 40,000
2026/05/07 606 607 598 600 67,900
2026/05/01 600 601 597 601 44,200
2026/04/30 603 603 600 600 12,200
2026/04/28 603 603 600 603 26,100
2026/04/27 603 605 601 603 29,300
2026/04/24 601 604 599 603 23,500
2026/04/23 602 602 599 601 79,200
2026/04/22 608 608 602 602 65,300
2026/04/21 605 608 604 608 47,700
2026/04/20 608 608 605 608 25,600
2026/04/17 605 607 602 607 54,100
2026/04/16 606 609 604 604 41,800
2026/04/15 609 609 604 605 61,600
2026/04/14 618 618 610 610 24,700
2026/04/13 611 617 608 613 28,800
2026/04/10 621 622 611 611 36,900
2026/04/09 623 629 621 621 13,200
2026/04/08 620 625 620 625 11,500
2026/04/07 621 626 618 620 36,400
2026/04/06 619 625 619 625 8,100
2026/04/03 623 624 617 619 27,900
2026/03/27 632 640 630 635 38,000
2026/03/26 626 632 626 628 30,100
2026/03/25 630 635 622 628 75,400
2026/03/24 620 629 620 625 44,900
2026/03/23 634 634 619 622 58,400
2026/03/19 641 643 634 636 64,000
2026/03/18 655 655 640 645 68,000
2026/03/17 657 665 644 647 73,100
2026/03/16 655 661 650 658 34,200
2026/03/13 650 652 648 650 33,400
2026/03/12 650 655 649 651 57,800
2026/03/11 652 660 648 650 84,900
2026/03/10 652 658 645 650 78,800
2026/03/09 644 652 637 650 61,800
2026/03/06 646 656 645 650 59,500
2026/03/05 650 656 647 650 46,300
2026/03/04 647 658 638 642 117,800
2026/03/03 654 668 644 653 159,600
2026/03/02 646 660 641 646 186,900
2026/02/27 649 649 644 646 55,600
2026/02/26 651 655 648 650 122,100
2026/02/25 652 661 644 648 124,000
2026/02/24 650 650 644 647 20,200
2026/02/20 644 654 640 650 26,900
2026/02/19 642 651 640 643 75,400
2026/02/18 644 644 632 640 23,200
2026/02/17 647 647 638 638 31,700
2026/02/16 650 650 638 638 67,600
2026/02/13 643 652 641 652 30,700
2026/02/12 644 649 640 643 32,200
2026/02/10 640 649 620 643 37,900
2026/02/09 646 646 640 640 23,600
2026/02/06 649 649 639 644 12,100
2026/02/05 648 648 642 647 8,300
2026/02/04 642 645 639 642 9,000
2026/02/03 650 650 642 642 19,400
2026/02/02 641 643 636 642 12,600
2026/01/30 633 638 630 635 17,300
2026/01/29 642 642 632 633 17,600
2026/01/28 642 643 637 637 22,400
2026/01/27 645 645 640 642 15,800
2026/01/26 647 648 643 645 16,900
2026/01/23 647 651 647 650 26,800
2026/01/22 648 652 648 649 38,400
2026/01/21 650 653 646 647 40,000
2026/01/20 664 664 655 660 16,100
2026/01/19 660 665 656 660 37,600
2026/01/16 658 660 651 660 14,600
2026/01/15 657 662 653 653 16,300
2026/01/14 658 663 652 657 42,300
2026/01/13 658 660 650 656 31,300
2026/01/09 647 654 646 652 22,200
2026/01/08 652 653 639 646 45,500
2026/01/07 640 650 640 650 23,300
2026/01/06 637 643 637 639 13,200
2026/01/05 654 654 634 635 66,800

このページの先頭へ