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
2018/12/28 1,899 1,940 1,899 1,940 1,000
2018/12/27 2,060 2,060 1,861 1,979 5,400
2018/12/26 1,980 1,980 1,806 1,850 7,900
2018/12/25 2,031 2,031 1,731 1,740 25,300
2018/12/21 2,374 2,374 2,230 2,231 2,300
2018/12/20 2,534 2,540 2,384 2,424 16,600
2018/12/19 2,884 2,884 2,884 2,884 100
2018/12/18 2,930 2,935 2,930 2,935 800
2018/12/17 2,988 2,988 2,941 2,941 500
2018/12/12 2,940 2,940 2,940 2,940 100
2018/12/10 2,950 2,995 2,950 2,970 600
2018/12/06 2,996 3,000 2,990 2,990 500
2018/12/05 3,040 3,040 3,040 3,040 100
2018/11/30 3,025 3,050 3,000 3,050 1,400
2018/11/22 3,005 3,075 3,005 3,075 700
2018/11/20 3,075 3,075 3,075 3,075 3,300
2018/11/19 3,070 3,075 3,070 3,075 300
2018/11/14 3,070 3,070 3,070 3,070 2,000
2018/11/13 3,000 3,070 3,000 3,070 1,000
2018/11/12 3,030 3,030 3,030 3,030 100
2018/11/09 3,025 3,025 3,025 3,025 200
2018/11/08 2,999 3,050 2,999 3,050 500
2018/11/07 2,910 2,960 2,910 2,960 2,100
2018/11/06 2,921 2,970 2,920 2,970 500
2018/11/02 3,110 3,110 3,110 3,110 100
2018/10/31 3,010 3,080 3,010 3,080 3,500
2018/10/30 3,020 3,020 3,010 3,010 200
2018/10/29 3,090 3,090 3,090 3,090 100
2018/10/26 3,065 3,065 3,065 3,065 1,100
2018/10/25 3,000 3,000 3,000 3,000 100
2018/10/23 3,145 3,145 3,145 3,145 800
2018/10/22 3,145 3,145 3,145 3,145 500
2018/10/10 3,030 3,030 3,030 3,030 300
2018/10/09 2,979 2,979 2,979 2,979 300
2018/10/04 3,015 3,015 3,015 3,015 100
2018/10/02 3,005 3,005 3,005 3,005 100
2018/09/28 3,015 3,015 3,015 3,015 200
2018/09/26 3,085 3,085 3,085 3,085 200
2018/09/21 2,970 2,970 2,961 2,962 600
2018/09/20 3,040 3,040 2,961 2,980 900
2018/09/14 2,976 2,990 2,940 2,990 500
2018/09/11 2,971 2,971 2,971 2,971 100
2018/09/10 2,975 2,975 2,961 2,961 300
2018/09/07 3,190 3,190 3,190 3,190 100
2018/09/06 3,075 3,075 3,050 3,050 200
2018/09/05 3,045 3,050 3,045 3,050 200
2018/09/04 2,961 3,000 2,961 3,000 1,200
2018/08/20 2,961 2,961 2,961 2,961 300
2018/08/17 2,911 2,911 2,911 2,911 200
2018/08/16 2,960 2,960 2,907 2,907 600
2018/08/13 2,910 2,910 2,910 2,910 100
2018/08/10 3,015 3,015 2,910 2,910 500
2018/08/09 2,911 2,911 2,911 2,911 100
2018/08/07 2,930 2,930 2,881 2,899 900
2018/08/06 2,961 2,961 2,960 2,960 500
2018/08/03 2,935 2,950 2,935 2,950 200
2018/08/02 2,933 2,933 2,932 2,932 300
2018/08/01 2,965 2,965 2,965 2,965 900
2018/07/31 3,035 3,035 2,965 2,965 200
2018/07/30 2,901 2,956 2,901 2,947 1,400
2018/07/27 2,901 2,901 2,901 2,901 200
2018/07/26 2,901 2,902 2,901 2,902 300
2018/07/25 2,948 2,948 2,900 2,900 200
2018/07/24 2,960 2,998 2,948 2,948 700
2018/07/23 2,924 2,950 2,880 2,932 3,000
2018/07/20 2,900 2,924 2,900 2,924 1,000
2018/07/19 2,901 2,901 2,900 2,900 1,000
2018/07/18 2,901 2,901 2,901 2,901 300
2018/07/17 2,901 2,901 2,901 2,901 100
2018/07/13 2,851 2,939 2,851 2,939 1,400
2018/07/12 2,853 2,853 2,853 2,853 100
2018/07/11 2,874 2,874 2,874 2,874 100
2018/07/10 2,879 2,879 2,879 2,879 100
2018/07/09 2,851 2,851 2,851 2,851 100
2018/07/06 2,860 2,860 2,850 2,851 400
2018/07/05 2,888 2,888 2,888 2,888 200
2018/07/04 2,877 2,877 2,832 2,832 300
2018/07/03 2,888 2,888 2,887 2,887 300
2018/07/02 2,841 2,841 2,831 2,831 400
2018/06/29 2,888 2,888 2,841 2,841 200
2018/06/28 2,831 2,831 2,831 2,831 100
2018/06/27 2,850 2,865 2,850 2,865 1,700
2018/06/26 2,910 2,978 2,905 2,940 1,700
2018/06/25 2,907 2,978 2,907 2,978 400
2018/06/22 2,900 2,950 2,900 2,950 300
2018/06/21 2,970 2,970 2,906 2,910 3,200
2018/06/20 2,970 2,970 2,970 2,970 300
2018/06/19 2,889 3,050 2,889 2,960 1,900
2018/06/18 2,879 2,889 2,879 2,889 300
2018/06/15 2,850 2,850 2,850 2,850 300
2018/06/14 2,850 2,850 2,822 2,822 300
2018/06/11 2,850 2,850 2,850 2,850 100
2018/06/08 2,870 2,870 2,870 2,870 1,300
2018/06/05 2,871 2,871 2,871 2,871 100
2018/06/04 2,871 2,871 2,854 2,854 1,200
2018/05/30 2,871 2,871 2,871 2,871 1,500
2018/05/29 2,852 2,852 2,851 2,851 1,400
2018/05/28 2,851 2,851 2,851 2,851 1,100
2018/05/24 2,851 2,851 2,851 2,851 100
2018/05/23 2,851 2,851 2,851 2,851 100
2018/05/22 2,796 2,801 2,796 2,801 200
2018/05/21 2,888 2,896 2,888 2,896 1,800
2018/05/18 2,784 2,788 2,784 2,788 700
2018/05/16 2,771 2,771 2,769 2,769 1,300
2018/05/15 2,769 2,769 2,769 2,769 100
2018/05/10 2,771 2,771 2,770 2,770 200
2018/05/09 2,779 2,779 2,769 2,769 400
2018/05/08 2,810 2,810 2,810 2,810 200
2018/05/07 2,814 2,814 2,814 2,814 100
2018/05/02 2,861 2,861 2,861 2,861 100
2018/05/01 2,847 2,847 2,847 2,847 300
2018/04/27 2,825 2,825 2,825 2,825 100
2018/04/25 2,820 2,820 2,810 2,810 200
2018/04/23 2,782 2,810 2,782 2,810 400
2018/04/20 2,814 2,814 2,814 2,814 300
2018/04/19 2,786 2,786 2,786 2,786 200
2018/04/18 2,780 2,780 2,780 2,780 300
2018/04/17 2,846 2,846 2,780 2,780 800
2018/04/13 2,846 2,846 2,846 2,846 300
2018/04/12 2,837 2,837 2,836 2,836 400
2018/04/11 2,843 2,843 2,843 2,843 100
2018/04/10 2,800 2,800 2,800 2,800 100
2018/04/09 2,838 2,838 2,838 2,838 100
2018/04/04 2,800 2,846 2,800 2,846 200
2018/04/02 2,771 2,800 2,771 2,800 300
2018/03/30 2,795 2,795 2,795 2,795 300
2018/03/29 2,770 2,770 2,770 2,770 500
2018/03/28 2,795 2,795 2,795 2,795 500
2018/03/26 2,771 2,771 2,771 2,771 100
2018/03/20 2,848 2,848 2,848 2,848 300
2018/03/19 2,771 2,771 2,762 2,762 600
2018/03/15 2,855 2,855 2,855 2,855 100
2018/03/13 2,799 2,900 2,749 2,900 700
2018/03/12 2,799 2,799 2,799 2,799 100
2018/03/07 2,770 2,770 2,770 2,770 200
2018/03/06 2,751 2,751 2,745 2,745 700
2018/03/02 2,751 2,751 2,751 2,751 100
2018/02/28 2,753 2,753 2,753 2,753 300
2018/02/27 2,785 2,785 2,784 2,784 200
2018/02/26 2,781 2,781 2,781 2,781 100
2018/02/20 2,806 2,806 2,706 2,750 1,000
2018/02/19 2,756 2,756 2,756 2,756 200
2018/02/16 2,783 2,801 2,751 2,801 400
2018/02/15 2,781 2,781 2,781 2,781 200
2018/02/13 2,801 2,801 2,780 2,780 200
2018/02/09 2,750 2,752 2,750 2,751 800
2018/02/08 2,815 2,830 2,815 2,830 200
2018/02/07 2,815 2,815 2,815 2,815 100
2018/02/06 2,798 2,800 2,755 2,800 1,000
2018/02/05 2,832 2,832 2,830 2,830 600
2018/02/02 2,832 2,851 2,832 2,851 500
2018/02/01 2,879 2,882 2,829 2,882 800
2018/01/31 2,811 2,898 2,811 2,898 200
2018/01/30 2,821 2,821 2,815 2,815 700
2018/01/24 2,854 2,855 2,805 2,854 3,200
2018/01/23 2,855 2,855 2,855 2,855 100
2018/01/22 2,898 2,898 2,795 2,809 2,200
2018/01/17 2,819 2,848 2,810 2,848 1,600
2018/01/16 2,809 2,820 2,809 2,820 1,900
2018/01/15 2,816 2,830 2,771 2,782 1,000
2018/01/11 2,800 2,800 2,800 2,800 300
2018/01/09 2,773 2,830 2,773 2,798 800
2018/01/05 2,798 2,798 2,788 2,788 500
2018/01/04 2,799 2,799 2,799 2,799 200

このページの先頭へ