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 |
|---|---|---|---|---|---|
| 2026/02/09 | 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 |
| 2025/09/09 | 1,691 | 1,691 | 1,676 | 1,676 | 800 |
| 2025/09/08 | 1,709 | 1,709 | 1,682 | 1,692 | 1,200 |
| 2025/09/05 | 1,693 | 1,707 | 1,675 | 1,705 | 900 |
| 2025/09/04 | 1,697 | 1,697 | 1,679 | 1,679 | 1,000 |
| 2025/09/03 | 1,690 | 1,707 | 1,657 | 1,679 | 3,700 |
| 2025/09/02 | 1,660 | 1,695 | 1,660 | 1,690 | 900 |
| 2025/09/01 | 1,670 | 1,670 | 1,665 | 1,665 | 700 |
| 2025/08/29 | 1,652 | 1,675 | 1,652 | 1,675 | 500 |
| 2025/08/28 | 1,650 | 1,673 | 1,650 | 1,665 | 2,300 |
| 2025/08/27 | 1,635 | 1,647 | 1,631 | 1,631 | 1,100 |
| 2025/08/26 | 1,632 | 1,660 | 1,622 | 1,634 | 2,300 |
| 2025/08/25 | 1,628 | 1,663 | 1,628 | 1,630 | 1,800 |
| 2025/08/22 | 1,612 | 1,655 | 1,612 | 1,623 | 4,400 |
| 2025/08/21 | 1,615 | 1,670 | 1,606 | 1,606 | 4,300 |
| 2025/08/20 | 1,674 | 1,678 | 1,604 | 1,615 | 5,600 |
| 2025/08/19 | 1,691 | 1,692 | 1,675 | 1,675 | 1,900 |
| 2025/08/18 | 1,667 | 1,705 | 1,667 | 1,688 | 2,700 |
| 2025/08/15 | 1,647 | 1,662 | 1,621 | 1,659 | 2,300 |
| 2025/08/14 | 1,622 | 1,655 | 1,611 | 1,644 | 2,000 |
| 2025/08/13 | 1,661 | 1,661 | 1,624 | 1,624 | 3,400 |
| 2025/08/12 | 1,702 | 1,729 | 1,623 | 1,688 | 6,400 |
| 2025/08/08 | 1,697 | 1,743 | 1,691 | 1,740 | 6,700 |
| 2025/08/07 | 1,708 | 1,720 | 1,687 | 1,700 | 3,100 |
| 2025/08/06 | 1,735 | 1,735 | 1,685 | 1,708 | 4,400 |
| 2025/08/05 | 1,778 | 1,778 | 1,671 | 1,735 | 12,200 |
| 2025/08/04 | 1,775 | 1,790 | 1,696 | 1,738 | 18,200 |
| 2025/08/01 | 1,913 | 1,913 | 1,760 | 1,815 | 13,600 |
| 2025/07/31 | 1,999 | 2,226 | 1,842 | 1,873 | 76,600 |
| 2025/07/30 | 1,662 | 1,964 | 1,653 | 1,923 | 56,800 |
| 2025/07/29 | 1,693 | 1,700 | 1,661 | 1,670 | 3,100 |
| 2025/07/28 | 1,726 | 1,750 | 1,687 | 1,687 | 7,200 |
| 2025/07/25 | 1,771 | 1,819 | 1,750 | 1,766 | 4,800 |
| 2025/07/24 | 1,698 | 1,898 | 1,673 | 1,779 | 22,500 |
| 2025/07/23 | 1,855 | 1,856 | 1,620 | 1,738 | 34,000 |
| 2025/07/22 | 1,811 | 2,092 | 1,811 | 1,831 | 58,900 |
| 2025/07/18 | 1,619 | 1,938 | 1,619 | 1,800 | 89,600 |
| 2025/07/17 | 1,562 | 1,620 | 1,562 | 1,619 | 2,900 |
| 2025/07/16 | 1,603 | 1,628 | 1,559 | 1,562 | 2,500 |
| 2025/07/15 | 1,580 | 1,580 | 1,580 | 1,580 | 200 |
| 2025/07/14 | 1,525 | 1,580 | 1,525 | 1,570 | 2,200 |
| 2025/07/11 | 1,525 | 1,525 | 1,525 | 1,525 | 1,400 |
| 2025/07/10 | 1,529 | 1,529 | 1,495 | 1,525 | 800 |
| 2025/07/09 | 1,520 | 1,529 | 1,513 | 1,529 | 600 |
| 2025/07/08 | 1,485 | 1,518 | 1,482 | 1,505 | 700 |
| 2025/07/07 | 1,502 | 1,520 | 1,485 | 1,520 | 800 |
| 2025/07/04 | 1,524 | 1,524 | 1,524 | 1,524 | 100 |
| 2025/07/03 | 1,520 | 1,520 | 1,506 | 1,506 | 1,700 |
| 2025/07/02 | 1,554 | 1,554 | 1,519 | 1,525 | 1,900 |
| 2025/07/01 | 1,538 | 1,539 | 1,538 | 1,539 | 200 |
| 2025/06/30 | 1,547 | 1,588 | 1,537 | 1,557 | 2,200 |
| 2025/06/27 | 1,592 | 1,592 | 1,550 | 1,550 | 2,700 |
| 2025/06/26 | 1,602 | 1,602 | 1,599 | 1,599 | 200 |
| 2025/06/25 | 1,604 | 1,614 | 1,599 | 1,599 | 1,400 |
| 2025/06/24 | 1,600 | 1,630 | 1,599 | 1,630 | 900 |
| 2025/06/23 | 1,597 | 1,609 | 1,592 | 1,592 | 2,000 |
| 2025/06/20 | 1,605 | 1,605 | 1,597 | 1,597 | 3,200 |
| 2025/06/19 | 1,605 | 1,612 | 1,602 | 1,603 | 1,500 |
| 2025/06/18 | 1,605 | 1,611 | 1,605 | 1,605 | 900 |
| 2025/06/17 | 1,603 | 1,604 | 1,600 | 1,604 | 1,300 |
| 2025/06/16 | 1,601 | 1,607 | 1,595 | 1,603 | 1,900 |
| 2025/06/13 | 1,610 | 1,611 | 1,604 | 1,604 | 2,700 |
| 2025/06/12 | 1,615 | 1,615 | 1,615 | 1,615 | 300 |
| 2025/06/11 | 1,603 | 1,637 | 1,603 | 1,604 | 3,600 |
| 2025/06/10 | 1,600 | 1,626 | 1,584 | 1,603 | 2,800 |
| 2025/06/09 | 1,624 | 1,624 | 1,618 | 1,618 | 500 |
| 2025/06/06 | 1,616 | 1,632 | 1,616 | 1,618 | 2,000 |
| 2025/06/05 | 1,619 | 1,638 | 1,619 | 1,620 | 1,300 |
| 2025/06/04 | 1,620 | 1,635 | 1,617 | 1,617 | 2,500 |
| 2025/06/03 | 1,626 | 1,632 | 1,617 | 1,617 | 2,600 |
| 2025/06/02 | 1,620 | 1,632 | 1,616 | 1,623 | 1,400 |
| 2025/05/30 | 1,628 | 1,634 | 1,620 | 1,620 | 1,200 |
| 2025/05/29 | 1,601 | 1,635 | 1,601 | 1,635 | 2,900 |
| 2025/05/28 | 1,603 | 1,639 | 1,600 | 1,601 | 6,900 |
| 2025/05/27 | 1,573 | 1,614 | 1,573 | 1,609 | 3,300 |
| 2025/05/26 | 1,578 | 1,584 | 1,573 | 1,573 | 2,300 |
| 2025/05/23 | 1,561 | 1,577 | 1,561 | 1,565 | 2,900 |
| 2025/05/22 | 1,566 | 1,588 | 1,560 | 1,560 | 5,000 |
| 2025/05/21 | 1,580 | 1,767 | 1,561 | 1,562 | 38,200 |
| 2025/05/20 | 1,579 | 1,579 | 1,560 | 1,561 | 2,700 |
| 2025/05/19 | 1,592 | 1,592 | 1,553 | 1,564 | 5,200 |
| 2025/05/16 | 1,539 | 1,918 | 1,506 | 1,579 | 78,400 |
| 2025/05/15 | 1,521 | 1,530 | 1,511 | 1,529 | 2,200 |
| 2025/05/14 | 1,536 | 1,536 | 1,520 | 1,524 | 1,800 |
| 2025/05/13 | 1,534 | 1,548 | 1,522 | 1,536 | 2,400 |
| 2025/05/12 | 1,549 | 1,549 | 1,506 | 1,532 | 6,700 |
| 2025/05/09 | 1,520 | 1,569 | 1,520 | 1,569 | 6,200 |
| 2025/05/08 | 1,499 | 1,558 | 1,499 | 1,515 | 2,400 |
| 2025/05/07 | 1,493 | 1,515 | 1,485 | 1,514 | 3,900 |
| 2025/05/02 | 1,526 | 1,574 | 1,480 | 1,493 | 8,200 |
| 2025/05/01 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2025/04/30 | 1,504 | 1,513 | 1,500 | 1,513 | 1,200 |
| 2025/04/28 | 1,502 | 1,515 | 1,501 | 1,512 | 1,300 |
| 2025/04/25 | 1,522 | 1,530 | 1,496 | 1,502 | 2,600 |
| 2025/04/24 | 1,503 | 1,520 | 1,503 | 1,503 | 1,300 |
| 2025/04/23 | 1,502 | 1,503 | 1,488 | 1,500 | 1,700 |
| 2025/04/22 | 1,503 | 1,533 | 1,490 | 1,509 | 3,600 |
| 2025/04/21 | 1,499 | 1,534 | 1,499 | 1,500 | 3,700 |
| 2025/04/18 | 1,485 | 1,518 | 1,485 | 1,496 | 3,200 |
| 2025/04/17 | 1,474 | 1,590 | 1,445 | 1,485 | 16,900 |
| 2025/04/16 | 1,439 | 1,720 | 1,404 | 1,489 | 76,000 |
| 2025/04/15 | 1,400 | 1,450 | 1,400 | 1,450 | 900 |
| 2025/04/14 | 1,393 | 1,400 | 1,393 | 1,400 | 500 |
| 2025/04/11 | 1,361 | 1,393 | 1,361 | 1,393 | 1,000 |
| 2025/04/10 | 1,444 | 1,444 | 1,390 | 1,391 | 1,100 |
| 2025/04/09 | 1,321 | 1,395 | 1,321 | 1,384 | 6,800 |
| 2025/04/08 | 1,352 | 1,389 | 1,352 | 1,360 | 12,600 |
| 2025/04/07 | 1,379 | 1,397 | 1,350 | 1,350 | 10,200 |
| 2025/04/04 | 1,440 | 1,445 | 1,405 | 1,409 | 13,100 |
| 2025/04/03 | 1,507 | 1,507 | 1,425 | 1,445 | 12,600 |
| 2025/04/02 | 1,502 | 1,530 | 1,502 | 1,510 | 2,400 |