新東(5380)の株価時系列情報
新東(5380)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 |
|---|---|---|---|---|---|
| 2026/08/10 | 1,075 | 1,075 | 1,063 | 1,063 | 600 |
| 2026/08/07 | 1,097 | 1,097 | 1,071 | 1,075 | 2,000 |
| 2026/08/06 | 1,019 | 1,062 | 1,018 | 1,062 | 1,900 |
| 2026/08/05 | 1,019 | 1,019 | 1,019 | 1,019 | 100 |
| 2026/08/04 | 1,016 | 1,018 | 1,016 | 1,018 | 200 |
| 2026/08/03 | 1,016 | 1,046 | 1,008 | 1,046 | 700 |
| 2026/07/31 | 1,055 | 1,055 | 1,000 | 1,016 | 4,000 |
| 2026/07/30 | 1,078 | 1,078 | 1,078 | 1,078 | 100 |
| 2026/07/29 | 1,100 | 1,107 | 1,100 | 1,107 | 700 |
| 2026/07/28 | 1,064 | 1,065 | 1,064 | 1,065 | 400 |
| 2026/07/24 | 1,050 | 1,099 | 1,050 | 1,099 | 300 |
| 2026/07/23 | 1,061 | 1,061 | 1,050 | 1,050 | 200 |
| 2026/07/22 | 1,075 | 1,075 | 1,075 | 1,075 | 200 |
| 2026/07/21 | 1,051 | 1,107 | 1,050 | 1,105 | 2,700 |
| 2026/07/17 | 1,111 | 1,111 | 1,111 | 1,111 | 700 |
| 2026/07/16 | 1,095 | 1,095 | 1,095 | 1,095 | 300 |
| 2026/07/15 | 1,050 | 1,065 | 1,050 | 1,065 | 1,100 |
| 2026/07/14 | 1,023 | 1,026 | 1,019 | 1,026 | 800 |
| 2026/07/13 | 1,052 | 1,052 | 1,007 | 1,028 | 2,100 |
| 2026/07/10 | 1,093 | 1,093 | 1,063 | 1,063 | 600 |
| 2026/07/09 | 1,071 | 1,071 | 1,071 | 1,071 | 100 |
| 2026/07/08 | 1,070 | 1,071 | 1,070 | 1,071 | 300 |
| 2026/07/03 | 1,058 | 1,130 | 1,058 | 1,100 | 800 |
| 2026/07/02 | 1,103 | 1,103 | 1,044 | 1,080 | 3,000 |
| 2026/07/01 | 1,045 | 1,104 | 1,040 | 1,104 | 4,200 |
| 2026/06/30 | 1,167 | 1,167 | 1,105 | 1,105 | 1,800 |
| 2026/06/29 | 1,196 | 1,196 | 1,167 | 1,167 | 300 |
| 2026/06/26 | 1,170 | 1,170 | 1,168 | 1,168 | 300 |
| 2026/06/25 | 1,228 | 1,228 | 1,200 | 1,200 | 300 |
| 2026/06/24 | 1,227 | 1,227 | 1,224 | 1,224 | 400 |
| 2026/06/23 | 1,172 | 1,200 | 1,172 | 1,200 | 200 |
| 2026/06/22 | 1,179 | 1,179 | 1,179 | 1,179 | 900 |
| 2026/06/19 | 1,152 | 1,161 | 1,150 | 1,161 | 900 |
| 2026/06/18 | 1,158 | 1,171 | 1,152 | 1,152 | 500 |
| 2026/06/17 | 1,172 | 1,172 | 1,170 | 1,170 | 400 |
| 2026/06/16 | 1,148 | 1,148 | 1,144 | 1,144 | 200 |
| 2026/06/15 | 1,152 | 1,176 | 1,104 | 1,176 | 2,300 |
| 2026/06/12 | 1,122 | 1,152 | 1,122 | 1,152 | 500 |
| 2026/06/10 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2026/06/09 | 1,157 | 1,157 | 1,130 | 1,155 | 500 |
| 2026/06/08 | 1,152 | 1,160 | 1,131 | 1,156 | 1,000 |
| 2026/06/05 | 1,167 | 1,167 | 1,137 | 1,161 | 3,000 |
| 2026/06/04 | 1,197 | 1,197 | 1,197 | 1,197 | 100 |
| 2026/06/03 | 1,180 | 1,190 | 1,180 | 1,190 | 500 |
| 2026/06/02 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2026/06/01 | 1,184 | 1,184 | 1,184 | 1,184 | 100 |
| 2026/05/29 | 1,190 | 1,190 | 1,184 | 1,184 | 200 |
| 2026/05/28 | 1,150 | 1,199 | 1,150 | 1,199 | 2,800 |
| 2026/05/27 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2026/05/26 | 1,200 | 1,200 | 1,198 | 1,198 | 200 |
| 2026/05/25 | 1,191 | 1,191 | 1,191 | 1,191 | 100 |
| 2026/05/22 | 1,211 | 1,211 | 1,194 | 1,209 | 400 |
| 2026/05/21 | 1,193 | 1,193 | 1,151 | 1,181 | 900 |
| 2026/05/20 | 1,248 | 1,248 | 1,200 | 1,200 | 1,800 |
| 2026/05/19 | 1,200 | 1,235 | 1,200 | 1,227 | 800 |
| 2026/05/18 | 1,145 | 1,200 | 1,145 | 1,200 | 2,700 |
| 2026/05/15 | 1,132 | 1,153 | 1,131 | 1,145 | 2,600 |
| 2026/05/14 | 1,320 | 1,320 | 1,100 | 1,117 | 21,600 |
| 2026/05/13 | 1,333 | 1,333 | 1,320 | 1,320 | 800 |
| 2026/05/12 | 1,335 | 1,359 | 1,332 | 1,359 | 2,200 |
| 2026/05/11 | 1,400 | 1,400 | 1,330 | 1,335 | 3,600 |
| 2026/05/08 | 1,408 | 1,430 | 1,394 | 1,430 | 3,800 |
| 2026/05/07 | 1,406 | 1,416 | 1,406 | 1,416 | 800 |
| 2026/05/01 | 1,424 | 1,424 | 1,424 | 1,424 | 100 |
| 2026/04/30 | 1,408 | 1,424 | 1,408 | 1,424 | 900 |
| 2026/04/28 | 1,412 | 1,412 | 1,412 | 1,412 | 400 |
| 2026/04/27 | 1,415 | 1,428 | 1,405 | 1,428 | 1,800 |
| 2026/04/24 | 1,430 | 1,435 | 1,419 | 1,435 | 1,400 |
| 2026/04/23 | 1,495 | 1,495 | 1,424 | 1,430 | 5,000 |
| 2026/04/22 | 1,485 | 1,500 | 1,465 | 1,500 | 4,600 |
| 2026/04/21 | 1,482 | 1,485 | 1,465 | 1,485 | 1,200 |
| 2026/04/20 | 1,488 | 1,488 | 1,473 | 1,479 | 1,500 |
| 2026/04/17 | 1,495 | 1,500 | 1,466 | 1,488 | 1,500 |
| 2026/04/16 | 1,490 | 1,506 | 1,490 | 1,506 | 900 |
| 2026/04/15 | 1,509 | 1,509 | 1,491 | 1,491 | 300 |
| 2026/04/14 | 1,504 | 1,510 | 1,491 | 1,500 | 1,900 |
| 2026/04/13 | 1,505 | 1,509 | 1,505 | 1,509 | 200 |
| 2026/04/10 | 1,498 | 1,507 | 1,496 | 1,504 | 1,000 |
| 2026/04/09 | 1,488 | 1,509 | 1,488 | 1,509 | 600 |
| 2026/04/08 | 1,500 | 1,502 | 1,467 | 1,486 | 5,900 |
| 2026/04/07 | 1,508 | 1,525 | 1,507 | 1,525 | 1,300 |
| 2026/04/06 | 1,521 | 1,521 | 1,508 | 1,508 | 500 |
| 2026/04/03 | 1,523 | 1,530 | 1,521 | 1,521 | 600 |
| 2026/03/27 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
| 2026/03/26 | 1,538 | 1,554 | 1,538 | 1,539 | 700 |
| 2026/03/25 | 1,540 | 1,543 | 1,526 | 1,543 | 1,600 |
| 2026/03/24 | 1,544 | 1,565 | 1,540 | 1,540 | 1,500 |
| 2026/03/23 | 1,596 | 1,596 | 1,528 | 1,528 | 3,700 |
| 2026/03/19 | 1,590 | 1,602 | 1,590 | 1,602 | 1,100 |
| 2026/03/17 | 1,570 | 1,589 | 1,570 | 1,589 | 1,000 |
| 2026/03/13 | 1,536 | 1,536 | 1,536 | 1,536 | 100 |
| 2026/03/12 | 1,585 | 1,585 | 1,541 | 1,572 | 500 |
| 2026/03/11 | 1,542 | 1,585 | 1,542 | 1,585 | 300 |
| 2026/03/10 | 1,582 | 1,582 | 1,582 | 1,582 | 300 |
| 2026/03/09 | 1,531 | 1,559 | 1,531 | 1,559 | 4,800 |
| 2026/03/06 | 1,591 | 1,591 | 1,590 | 1,590 | 300 |
| 2026/03/05 | 1,572 | 1,604 | 1,572 | 1,604 | 300 |
| 2026/03/04 | 1,597 | 1,597 | 1,565 | 1,565 | 2,400 |
| 2026/03/03 | 1,617 | 1,620 | 1,601 | 1,601 | 1,800 |
| 2026/03/02 | 1,630 | 1,650 | 1,621 | 1,621 | 900 |
| 2026/02/27 | 1,628 | 1,630 | 1,628 | 1,630 | 300 |
| 2026/02/26 | 1,632 | 1,632 | 1,632 | 1,632 | 100 |
| 2026/02/24 | 1,616 | 1,666 | 1,616 | 1,651 | 900 |
| 2026/02/20 | 1,636 | 1,660 | 1,615 | 1,622 | 3,800 |
| 2026/02/19 | 1,636 | 1,636 | 1,636 | 1,636 | 300 |
| 2026/02/18 | 1,639 | 1,659 | 1,639 | 1,645 | 1,200 |
| 2026/02/17 | 1,620 | 1,650 | 1,620 | 1,638 | 2,300 |
| 2026/02/16 | 1,630 | 1,630 | 1,607 | 1,607 | 900 |
| 2026/02/12 | 1,603 | 1,630 | 1,603 | 1,630 | 1,600 |
| 2026/02/10 | 1,602 | 1,610 | 1,602 | 1,604 | 1,500 |
| 2026/02/09 | 1,621 | 1,651 | 1,602 | 1,612 | 3,400 |
| 2026/02/06 | 1,606 | 1,631 | 1,606 | 1,616 | 900 |
| 2026/02/05 | 1,606 | 1,608 | 1,603 | 1,603 | 1,100 |
| 2026/02/04 | 1,608 | 1,610 | 1,607 | 1,607 | 600 |
| 2026/02/03 | 1,605 | 1,616 | 1,605 | 1,608 | 500 |
| 2026/02/02 | 1,612 | 1,612 | 1,600 | 1,600 | 800 |
| 2026/01/30 | 1,618 | 1,618 | 1,608 | 1,610 | 1,000 |
| 2026/01/29 | 1,621 | 1,621 | 1,620 | 1,620 | 400 |
| 2026/01/27 | 1,629 | 1,629 | 1,620 | 1,621 | 400 |
| 2026/01/26 | 1,625 | 1,630 | 1,625 | 1,630 | 300 |
| 2026/01/23 | 1,640 | 1,640 | 1,635 | 1,635 | 400 |
| 2026/01/22 | 1,642 | 1,642 | 1,642 | 1,642 | 500 |
| 2026/01/21 | 1,630 | 1,653 | 1,628 | 1,653 | 900 |
| 2026/01/20 | 1,668 | 1,668 | 1,588 | 1,644 | 4,700 |
| 2026/01/19 | 1,642 | 1,665 | 1,640 | 1,665 | 1,700 |
| 2026/01/16 | 1,630 | 1,645 | 1,630 | 1,645 | 700 |
| 2026/01/15 | 1,639 | 1,639 | 1,629 | 1,629 | 300 |
| 2026/01/14 | 1,620 | 1,620 | 1,620 | 1,620 | 300 |
| 2026/01/13 | 1,620 | 1,621 | 1,620 | 1,621 | 300 |
| 2026/01/09 | 1,600 | 1,620 | 1,600 | 1,616 | 600 |
| 2026/01/08 | 1,620 | 1,623 | 1,605 | 1,616 | 2,800 |
| 2026/01/06 | 1,625 | 1,650 | 1,625 | 1,626 | 1,000 |
| 2026/01/05 | 1,630 | 1,634 | 1,630 | 1,634 | 300 |
| 2025/12/30 | 1,620 | 1,629 | 1,620 | 1,629 | 200 |
| 2025/12/29 | 1,612 | 1,652 | 1,612 | 1,620 | 500 |
| 2025/12/26 | 1,631 | 1,631 | 1,626 | 1,626 | 2,000 |
| 2025/12/25 | 1,616 | 1,645 | 1,614 | 1,645 | 900 |
| 2025/12/24 | 1,629 | 1,629 | 1,623 | 1,623 | 300 |
| 2025/12/22 | 1,623 | 1,650 | 1,623 | 1,629 | 1,800 |
| 2025/12/19 | 1,631 | 1,633 | 1,618 | 1,618 | 800 |
| 2025/12/18 | 1,626 | 1,626 | 1,617 | 1,617 | 600 |
| 2025/12/17 | 1,626 | 1,626 | 1,626 | 1,626 | 200 |
| 2025/12/16 | 1,640 | 1,655 | 1,635 | 1,640 | 600 |
| 2025/12/15 | 1,651 | 1,668 | 1,630 | 1,658 | 1,300 |
| 2025/12/12 | 1,645 | 1,645 | 1,625 | 1,640 | 500 |
| 2025/12/09 | 1,605 | 1,605 | 1,605 | 1,605 | 400 |
| 2025/12/04 | 1,630 | 1,630 | 1,611 | 1,611 | 1,100 |
| 2025/12/03 | 1,620 | 1,630 | 1,620 | 1,630 | 300 |
| 2025/12/01 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2025/11/28 | 1,625 | 1,662 | 1,625 | 1,662 | 1,300 |
| 2025/11/27 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2025/11/26 | 1,608 | 1,608 | 1,605 | 1,605 | 200 |
| 2025/11/25 | 1,605 | 1,624 | 1,605 | 1,610 | 700 |
| 2025/11/21 | 1,604 | 1,620 | 1,604 | 1,609 | 900 |
| 2025/11/20 | 1,618 | 1,620 | 1,604 | 1,620 | 1,200 |
| 2025/11/19 | 1,605 | 1,615 | 1,605 | 1,615 | 400 |
| 2025/11/18 | 1,605 | 1,605 | 1,600 | 1,600 | 400 |
| 2025/11/17 | 1,619 | 1,620 | 1,608 | 1,608 | 500 |
| 2025/11/14 | 1,607 | 1,611 | 1,607 | 1,611 | 700 |
| 2025/11/13 | 1,630 | 1,638 | 1,607 | 1,607 | 300 |
| 2025/11/12 | 1,630 | 1,632 | 1,630 | 1,632 | 300 |
| 2025/11/11 | 1,649 | 1,660 | 1,618 | 1,645 | 1,800 |
| 2025/11/10 | 1,555 | 1,576 | 1,555 | 1,576 | 700 |
| 2025/11/07 | 1,601 | 1,613 | 1,570 | 1,570 | 3,000 |
| 2025/11/06 | 1,602 | 1,615 | 1,600 | 1,609 | 1,200 |
| 2025/11/05 | 1,603 | 1,619 | 1,595 | 1,595 | 2,300 |
| 2025/11/04 | 1,610 | 1,620 | 1,610 | 1,620 | 500 |
| 2025/10/31 | 1,625 | 1,630 | 1,603 | 1,618 | 2,400 |
| 2025/10/30 | 1,635 | 1,635 | 1,635 | 1,635 | 300 |
| 2025/10/29 | 1,635 | 1,668 | 1,600 | 1,604 | 2,800 |
| 2025/10/28 | 1,640 | 1,643 | 1,634 | 1,641 | 1,100 |
| 2025/10/24 | 1,663 | 1,663 | 1,646 | 1,663 | 900 |
| 2025/10/23 | 1,678 | 1,678 | 1,659 | 1,660 | 1,200 |
| 2025/10/22 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2025/10/21 | 1,647 | 1,687 | 1,647 | 1,655 | 1,300 |
| 2025/10/20 | 1,674 | 1,674 | 1,674 | 1,674 | 2,200 |
| 2025/10/17 | 1,642 | 1,677 | 1,608 | 1,640 | 2,700 |
| 2025/10/15 | 1,650 | 1,687 | 1,650 | 1,675 | 1,900 |
| 2025/10/14 | 1,671 | 1,679 | 1,610 | 1,610 | 4,600 |
| 2025/10/10 | 1,675 | 1,675 | 1,651 | 1,654 | 2,100 |
| 2025/10/09 | 1,625 | 1,665 | 1,625 | 1,645 | 3,400 |
| 2025/10/08 | 1,650 | 1,665 | 1,648 | 1,665 | 1,400 |
| 2025/10/07 | 1,649 | 1,667 | 1,649 | 1,667 | 1,200 |
| 2025/10/06 | 1,672 | 1,710 | 1,620 | 1,653 | 8,800 |
| 2025/10/03 | 1,659 | 1,711 | 1,659 | 1,702 | 600 |
| 2025/10/02 | 1,653 | 1,676 | 1,652 | 1,676 | 1,000 |
| 2025/10/01 | 1,711 | 1,711 | 1,643 | 1,643 | 6,600 |
| 2025/09/30 | 1,725 | 1,753 | 1,705 | 1,705 | 1,300 |
| 2025/09/29 | 1,742 | 1,751 | 1,722 | 1,751 | 1,100 |
| 2025/09/26 | 1,785 | 1,786 | 1,740 | 1,743 | 3,100 |
| 2025/09/25 | 1,873 | 1,950 | 1,780 | 1,792 | 20,500 |
| 2025/09/24 | 1,698 | 1,851 | 1,698 | 1,850 | 12,500 |
| 2025/09/22 | 1,680 | 1,702 | 1,680 | 1,697 | 1,400 |
| 2025/09/19 | 1,690 | 1,714 | 1,667 | 1,667 | 2,700 |
| 2025/09/18 | 1,687 | 1,691 | 1,686 | 1,690 | 1,800 |
| 2025/09/17 | 1,687 | 1,691 | 1,660 | 1,689 | 600 |
| 2025/09/16 | 1,649 | 1,687 | 1,649 | 1,687 | 1,200 |
| 2025/09/12 | 1,660 | 1,661 | 1,649 | 1,649 | 800 |
| 2025/09/11 | 1,663 | 1,697 | 1,653 | 1,660 | 2,500 |
| 2025/09/10 | 1,674 | 1,675 | 1,655 | 1,675 | 2,100 |