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

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
2011/12/29 253 253 253 253 1,000
2011/12/27 261 261 261 261 1,000
2011/12/26 248 248 248 248 1,000
2011/12/22 255 255 255 255 1,000
2011/12/16 249 249 249 249 1,000
2011/12/12 277 277 277 277 1,000
2011/11/30 0 0 0 269 0
2011/11/29 0 0 0 269 0
2011/11/28 0 0 0 269 0
2011/11/25 0 0 0 269 0
2011/11/24 0 0 0 269 0
2011/11/22 0 0 0 269 0
2011/11/21 0 0 0 269 0
2011/11/18 0 0 0 269 0
2011/11/17 0 0 0 269 0
2011/11/16 0 0 0 269 0
2011/11/15 0 0 0 269 0
2011/11/14 0 0 0 269 0
2011/11/11 0 0 0 269 0
2011/11/10 0 0 0 269 0
2011/11/09 0 0 0 269 0
2011/11/08 0 0 0 269 0
2011/11/07 0 0 0 269 0
2011/11/04 0 0 0 269 0
2011/11/02 0 0 0 269 0
2011/11/01 0 0 0 269 0
2011/10/31 0 0 0 269 0
2011/10/28 0 0 0 269 0
2011/10/27 0 0 0 269 0
2011/10/26 0 0 0 269 0
2011/10/25 0 0 0 269 0
2011/10/24 0 0 0 269 0
2011/10/21 0 0 0 269 0
2011/10/20 0 0 0 269 0
2011/10/19 0 0 0 269 0
2011/10/18 0 0 0 269 0
2011/10/17 0 0 0 269 0
2011/10/14 0 0 0 269 0
2011/10/13 0 0 0 269 0
2011/10/12 0 0 0 269 0
2011/10/11 269 269 269 269 3,000
2011/10/07 0 0 0 270 0
2011/10/06 0 0 0 270 0
2011/10/05 0 0 0 270 0
2011/10/04 0 0 0 270 0
2011/10/03 0 0 0 270 0
2011/09/30 0 0 0 270 0
2011/09/29 0 0 0 270 0
2011/09/28 0 0 0 270 0
2011/09/27 0 0 0 270 0
2011/09/26 0 0 0 270 0
2011/09/22 0 0 0 270 0
2011/09/21 270 270 270 270 2,000
2011/09/20 0 0 0 264 0
2011/09/16 0 0 0 264 0
2011/09/15 0 0 0 264 0
2011/09/14 0 0 0 264 0
2011/09/13 0 0 0 264 0
2011/09/12 264 264 264 264 1,000
2011/09/09 0 0 0 258 0
2011/09/08 0 0 0 258 0
2011/09/07 0 0 0 258 0
2011/09/06 0 0 0 258 0
2011/09/05 0 0 0 258 0
2011/09/02 0 0 0 258 0
2011/09/01 0 0 0 258 0
2011/08/31 0 0 0 258 0
2011/08/30 0 0 0 258 0
2011/08/29 0 0 0 258 0
2011/08/26 0 0 0 258 0
2011/08/25 0 0 0 258 0
2011/08/24 250 258 250 258 4,000
2011/08/23 252 252 242 243 4,000
2011/08/22 0 0 0 272 0
2011/08/19 272 272 272 272 1,000
2011/08/18 0 0 0 257 0
2011/08/17 262 262 257 257 2,000
2011/08/16 0 0 0 278 0
2011/08/15 0 0 0 278 0
2011/08/12 278 278 278 278 1,000
2011/08/11 278 278 278 278 1,000
2011/08/10 0 0 0 270 0
2011/08/09 250 270 250 270 2,000
2011/08/08 0 0 0 282 0
2011/08/05 0 0 0 282 0
2011/08/04 0 0 0 282 0
2011/08/03 0 0 0 282 0
2011/08/02 0 0 0 282 0
2011/08/01 0 0 0 282 0
2011/07/29 0 0 0 282 0
2011/07/28 0 0 0 282 0
2011/07/27 0 0 0 282 0
2011/07/26 0 0 0 282 0
2011/07/25 0 0 0 282 0
2011/07/22 0 0 0 282 0
2011/07/21 0 0 0 282 0
2011/07/20 0 0 0 282 0
2011/07/19 0 0 0 282 0
2011/07/15 0 0 0 282 0
2011/07/14 0 0 0 282 0
2011/07/13 0 0 0 282 0
2011/07/12 0 0 0 282 0
2011/07/11 282 282 282 282 1,000
2011/07/08 0 0 0 279 0
2011/07/07 0 0 0 279 0
2011/07/06 279 279 279 279 1,000
2011/07/05 271 279 271 279 2,000
2011/07/04 272 272 272 272 1,000
2011/07/01 263 263 263 263 1,000
2011/06/30 0 0 0 265 0
2011/06/29 0 0 0 265 0
2011/06/28 0 0 0 272 0
2011/06/27 0 0 0 272 0
2011/06/24 272 272 272 272 2,000
2011/06/23 0 0 0 270 0
2011/06/22 270 270 270 270 1,000
2011/06/21 271 271 271 271 1,000
2011/06/20 0 0 0 270 0
2011/06/17 270 270 270 270 2,000
2011/06/16 0 0 0 286 0
2011/06/15 0 0 0 286 0
2011/06/14 286 286 286 286 1,000
2011/06/13 262 262 262 262 2,000
2011/06/10 268 268 268 268 1,000
2011/06/09 0 0 0 260 0
2011/06/08 0 0 0 260 0
2011/06/07 0 0 0 260 0
2011/06/06 0 0 0 260 0
2011/06/03 0 0 0 260 0
2011/06/02 0 0 0 260 0
2011/06/01 0 0 0 260 0
2011/05/31 0 0 0 260 0
2011/05/30 0 0 0 260 0
2011/05/27 0 0 0 260 0
2011/05/26 0 0 0 260 0
2011/05/25 262 262 260 260 3,000
2011/05/24 0 0 0 270 0
2011/05/23 270 270 270 270 1,000
2011/05/20 275 275 275 275 1,000
2011/05/19 0 0 0 289 0
2011/05/18 0 0 0 289 0
2011/05/17 0 0 0 289 0
2011/05/16 0 0 0 289 0
2011/05/13 0 0 0 289 0
2011/05/12 289 289 289 289 1,000
2011/05/11 291 291 290 290 3,000
2011/05/10 303 303 290 290 2,000
2011/05/09 299 299 299 299 3,000
2011/05/06 285 291 283 291 4,000
2011/05/02 0 0 0 286 0
2011/04/28 298 298 286 286 5,000
2011/04/27 305 305 295 300 7,000
2011/04/26 320 324 300 321 9,000
2011/04/25 290 320 290 320 9,000
2011/04/22 307 307 300 300 5,000
2011/04/21 297 305 297 303 11,000
2011/04/20 289 295 289 295 5,000
2011/04/19 0 0 0 280 0
2011/04/18 0 0 0 290 0
2011/04/15 290 290 290 290 1,000
2011/04/14 298 298 298 298 1,000
2011/04/13 0 0 0 298 0
2011/04/12 300 300 298 298 2,000
2011/04/11 278 280 278 280 4,000
2011/04/08 275 275 275 275 2,000
2011/04/07 276 278 276 278 3,000
2011/04/06 279 279 275 275 2,000
2011/04/05 0 0 0 279 0
2011/04/04 262 279 262 279 6,000
2011/04/01 270 270 261 261 4,000
2011/03/31 270 270 270 270 2,000
2011/03/30 0 0 0 280 0
2011/03/29 0 0 0 290 0
2011/03/28 0 0 0 290 0
2011/03/25 0 0 0 290 0
2011/03/24 290 300 290 290 6,000
2011/03/23 280 290 274 280 14,000
2011/03/22 225 270 225 270 20,000
2011/03/18 0 0 0 209 0
2011/03/17 198 209 198 209 2,000
2011/03/16 188 188 187 187 3,000
2011/03/15 235 235 190 190 14,000
2011/03/14 220 220 210 220 10,000
2011/03/11 0 0 0 186 0
2011/03/10 0 0 0 186 0
2011/03/09 0 0 0 186 0
2011/03/08 0 0 0 186 0
2011/03/07 0 0 0 186 0
2011/03/04 0 0 0 186 0
2011/03/03 186 186 186 186 1,000
2011/03/02 186 186 186 186 1,000
2011/03/01 0 0 0 185 0
2011/02/28 0 0 0 185 0
2011/02/25 0 0 0 185 0
2011/02/24 185 185 185 185 2,000
2011/02/23 193 193 193 193 1,000
2011/02/22 0 0 0 193 0
2011/02/21 0 0 0 193 0
2011/02/18 0 0 0 193 0
2011/02/17 0 0 0 193 0
2011/02/16 0 0 0 193 0
2011/02/15 193 193 193 193 1,000
2011/02/14 0 0 0 192 0
2011/02/10 192 192 192 192 1,000
2011/02/09 188 188 188 188 4,000
2011/02/08 198 198 198 198 2,000
2011/02/07 190 190 190 190 1,000
2011/02/04 180 180 180 180 1,000
2011/02/03 0 0 0 183 0
2011/02/02 0 0 0 183 0
2011/02/01 0 0 0 189 0
2011/01/31 0 0 0 196 0
2011/01/28 0 0 0 196 0
2011/01/27 196 196 196 196 1,000
2011/01/26 170 175 170 175 2,000
2011/01/25 174 179 174 179 3,000
2011/01/24 0 0 0 183 0
2011/01/21 183 183 183 183 1,000
2011/01/20 190 190 181 186 3,000
2011/01/19 198 198 198 198 2,000
2011/01/18 0 0 0 190 0
2011/01/17 0 0 0 190 0
2011/01/14 0 0 0 190 0
2011/01/13 178 190 178 190 4,000
2011/01/12 178 183 178 183 2,000
2011/01/11 177 177 177 177 3,000
2011/01/07 0 0 0 177 0
2011/01/06 0 0 0 177 0
2011/01/05 0 0 0 177 0
2011/01/04 177 177 177 177 2,000

このページの先頭へ