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
2019/12/30 2,166 2,166 2,166 2,166 700
2019/12/27 2,120 2,120 2,120 2,120 200
2019/12/26 2,100 2,117 2,080 2,100 4,500
2019/12/25 2,094 2,100 2,094 2,100 300
2019/12/23 2,128 2,128 2,126 2,126 300
2019/12/20 2,111 2,111 2,104 2,104 900
2019/12/19 2,148 2,148 2,112 2,112 1,500
2019/12/18 2,151 2,151 2,151 2,151 3,500
2019/12/17 2,103 2,103 2,103 2,103 100
2019/12/16 2,100 2,100 2,100 2,100 600
2019/12/13 2,100 2,100 2,100 2,100 400
2019/12/12 2,100 2,100 2,100 2,100 900
2019/12/11 2,090 2,100 2,090 2,100 500
2019/12/10 2,140 2,140 2,140 2,140 100
2019/12/09 2,085 2,090 2,080 2,090 1,000
2019/12/06 2,080 2,085 2,080 2,085 900
2019/12/05 2,080 2,080 2,080 2,080 200
2019/12/04 2,080 2,082 2,080 2,080 500
2019/12/03 2,100 2,100 2,082 2,082 200
2019/12/02 2,099 2,100 2,099 2,100 600
2019/11/29 2,080 2,488 2,078 2,100 3,400
2019/11/28 2,080 2,080 2,080 2,080 300
2019/11/27 2,080 2,080 2,080 2,080 200
2019/11/26 2,100 2,100 2,100 2,100 200
2019/11/25 2,080 2,121 2,076 2,080 900
2019/11/22 2,080 2,080 2,080 2,080 100
2019/11/21 2,103 2,103 2,080 2,080 500
2019/11/20 2,120 2,124 2,120 2,120 1,100
2019/11/19 2,125 2,125 2,124 2,124 300
2019/11/18 2,125 2,125 2,125 2,125 400
2019/11/15 2,139 2,139 2,125 2,125 200
2019/11/14 2,128 2,141 2,091 2,139 1,600
2019/11/13 2,178 2,178 2,178 2,178 600
2019/11/12 2,200 2,200 2,180 2,180 200
2019/11/11 2,200 2,200 2,126 2,150 2,100
2019/11/06 2,170 2,218 2,170 2,218 300
2019/11/05 2,220 2,220 2,220 2,220 100
2019/11/01 2,200 2,220 2,200 2,220 2,500
2019/10/31 2,240 2,240 2,239 2,239 500
2019/10/30 2,177 2,243 2,177 2,243 400
2019/10/28 2,208 2,256 2,208 2,253 500
2019/10/25 2,258 2,258 2,258 2,258 100
2019/10/23 2,257 2,258 2,257 2,258 800
2019/10/21 2,273 2,273 2,260 2,260 900
2019/10/18 2,162 2,175 2,162 2,175 300
2019/10/17 2,153 2,178 2,145 2,178 1,800
2019/10/16 2,197 2,197 2,150 2,189 2,300
2019/10/15 2,239 2,239 2,150 2,198 1,300
2019/10/11 2,298 2,298 2,265 2,268 3,000
2019/10/10 2,245 2,310 2,245 2,299 2,000
2019/10/09 2,200 2,245 2,200 2,245 1,400
2019/10/08 2,200 2,243 2,193 2,243 600
2019/10/07 2,248 2,248 2,200 2,247 300
2019/09/25 2,210 2,248 2,210 2,248 300
2019/09/24 2,150 2,208 2,150 2,208 1,100
2019/09/20 2,177 2,177 2,177 2,177 400
2019/09/19 2,177 2,177 2,177 2,177 100
2019/09/12 2,155 2,163 2,150 2,163 700
2019/09/11 2,155 2,155 2,155 2,155 600
2019/09/10 2,155 2,155 2,155 2,155 500
2019/09/06 2,130 2,168 2,130 2,168 200
2019/09/04 2,130 2,178 2,130 2,178 200
2019/08/20 2,195 2,195 2,195 2,195 500
2019/08/19 2,200 2,200 2,200 2,200 200
2019/08/16 2,200 2,200 2,200 2,200 100
2019/08/08 2,228 2,228 2,228 2,228 100
2019/08/06 2,120 2,178 2,050 2,178 1,000
2019/08/05 2,195 2,195 2,195 2,195 200
2019/08/01 2,150 2,150 2,150 2,150 100
2019/07/22 2,200 2,200 2,200 2,200 400
2019/07/18 2,200 2,200 2,200 2,200 100
2019/07/16 2,235 2,235 2,235 2,235 700
2019/07/12 2,235 2,235 2,235 2,235 1,900
2019/07/11 2,180 2,189 2,180 2,189 1,400
2019/07/05 2,112 2,205 2,112 2,205 1,300
2019/07/03 2,160 2,160 2,160 2,160 100
2019/07/02 2,196 2,196 2,146 2,169 300
2019/06/26 2,150 2,200 2,150 2,200 200
2019/06/25 2,185 2,235 2,185 2,235 200
2019/06/21 2,269 2,269 2,211 2,260 500
2019/06/20 2,297 2,297 2,210 2,250 1,200
2019/06/19 2,310 2,310 2,267 2,299 500
2019/06/18 2,282 2,311 2,280 2,311 300
2019/06/12 2,327 2,327 2,327 2,327 100
2019/06/06 2,330 2,330 2,330 2,330 100
2019/05/31 2,287 2,337 2,287 2,337 200
2019/05/28 2,337 2,337 2,337 2,337 100
2019/05/24 2,336 2,336 2,336 2,336 1,100
2019/05/23 2,336 2,336 2,336 2,336 500
2019/05/22 2,334 2,334 2,334 2,334 2,000
2019/05/21 2,334 2,334 2,334 2,334 2,200
2019/05/20 2,334 2,334 2,334 2,334 1,900
2019/05/17 2,290 2,290 2,240 2,290 400
2019/05/16 2,233 2,233 2,233 2,233 100
2019/05/14 2,233 2,233 2,233 2,233 200
2019/05/13 2,200 2,233 2,200 2,233 900
2019/05/10 2,251 2,251 2,251 2,251 100
2019/05/09 2,212 2,212 2,201 2,201 500
2019/05/08 2,245 2,260 2,230 2,260 800
2019/04/25 2,245 2,245 2,245 2,245 100
2019/04/24 2,245 2,245 2,245 2,245 200
2019/04/23 2,220 2,245 2,220 2,245 200
2019/04/22 2,259 2,259 2,244 2,244 800
2019/04/19 2,249 2,260 2,249 2,260 600
2019/04/18 2,171 2,199 2,150 2,199 500
2019/04/17 2,150 2,164 2,150 2,164 200
2019/04/15 2,190 2,190 2,140 2,140 300
2019/04/12 2,142 2,142 2,141 2,141 200
2019/04/11 2,130 2,140 2,130 2,140 300
2019/04/10 2,138 2,150 2,120 2,150 800
2019/04/09 2,160 2,160 2,160 2,160 200
2019/04/01 2,170 2,170 2,170 2,170 100
2019/03/28 2,190 2,199 2,186 2,199 300
2019/03/27 2,170 2,220 2,170 2,220 500
2019/03/26 2,165 2,201 2,165 2,201 200
2019/03/25 2,100 2,120 2,100 2,120 200
2019/03/22 2,089 2,139 2,089 2,139 400
2019/03/20 2,089 2,089 2,089 2,089 500
2019/03/19 2,045 2,075 2,045 2,051 2,500
2019/03/18 2,070 2,103 2,052 2,052 1,000
2019/03/15 2,026 2,056 2,020 2,020 700
2019/03/14 2,030 2,030 2,030 2,030 100
2019/03/12 2,020 2,020 2,020 2,020 100
2019/03/08 2,060 2,060 2,010 2,010 700
2019/03/06 2,059 2,077 2,032 2,032 900
2019/03/05 2,049 2,049 2,049 2,049 100
2019/03/04 2,049 2,049 2,049 2,049 800
2019/02/27 2,002 2,002 1,985 2,000 2,100
2019/02/26 2,001 2,016 2,001 2,010 1,500
2019/02/25 2,025 2,068 2,016 2,016 800
2019/02/22 2,021 2,021 2,021 2,021 100
2019/02/21 2,025 2,025 2,025 2,025 300
2019/02/20 2,049 2,049 2,049 2,049 500
2019/02/18 2,030 2,049 2,030 2,049 500
2019/02/15 2,016 2,016 2,016 2,016 100
2019/02/14 2,020 2,020 2,020 2,020 800
2019/02/08 2,030 2,040 2,015 2,040 900
2019/02/07 2,045 2,045 2,040 2,040 800
2019/02/06 2,033 2,079 2,033 2,043 600
2019/02/05 2,050 2,100 2,050 2,100 400
2019/02/04 2,020 2,046 2,010 2,046 1,300
2019/01/31 2,000 2,005 2,000 2,005 400
2019/01/30 2,024 2,024 2,000 2,000 300
2019/01/29 2,058 2,067 2,058 2,064 400
2019/01/28 2,038 2,038 1,999 2,030 500
2019/01/25 2,051 2,066 2,030 2,030 800
2019/01/24 2,025 2,025 2,025 2,025 300
2019/01/22 1,981 2,021 1,980 1,985 1,200
2019/01/21 2,006 2,080 2,006 2,028 1,400
2019/01/18 1,962 1,962 1,962 1,962 1,000
2019/01/17 2,012 2,012 1,971 1,971 400
2019/01/15 2,001 2,001 2,001 2,001 100
2019/01/11 2,003 2,003 2,001 2,001 200
2019/01/10 1,995 1,995 1,981 1,981 300
2019/01/09 2,045 2,045 2,045 2,045 200
2019/01/08 1,980 2,025 1,980 2,025 800
2019/01/07 1,913 1,955 1,913 1,955 1,200
2019/01/04 1,940 1,940 1,912 1,912 500

このページの先頭へ