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 |