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
2021/12/30 2,000 2,099 2,000 2,099 400
2021/12/28 2,090 2,090 2,000 2,050 700
2021/12/24 2,010 2,060 2,010 2,060 200
2021/12/23 2,010 2,110 2,010 2,110 700
2021/12/22 2,060 2,060 2,060 2,060 100
2021/12/21 2,138 2,138 2,138 2,138 100
2021/12/20 2,134 2,134 2,121 2,121 600
2021/12/17 2,098 2,134 2,098 2,134 2,300
2021/12/16 2,149 2,197 2,098 2,098 4,200
2021/12/15 2,100 2,100 2,100 2,100 200
2021/12/14 2,140 2,140 2,140 2,140 100
2021/12/13 2,142 2,142 2,142 2,142 100
2021/12/10 2,141 2,192 2,141 2,192 900
2021/12/09 2,291 2,291 2,291 2,291 100
2021/12/08 2,290 2,293 2,290 2,293 200
2021/12/07 2,275 2,275 2,250 2,250 600
2021/12/06 2,225 2,225 2,225 2,225 300
2021/12/03 2,215 2,215 2,214 2,214 300
2021/12/02 2,160 2,200 2,160 2,200 1,800
2021/12/01 2,130 2,150 2,100 2,100 1,400
2021/11/30 2,099 2,130 2,099 2,130 200
2021/11/29 2,099 2,099 2,099 2,099 100
2021/11/26 2,045 2,100 2,045 2,100 200
2021/11/25 2,010 2,045 2,010 2,045 200
2021/11/24 2,010 2,010 2,010 2,010 300
2021/11/22 2,100 2,100 2,000 2,000 800
2021/11/19 2,049 2,049 2,049 2,049 100
2021/11/18 2,050 2,050 2,028 2,028 200
2021/11/17 2,070 2,070 2,050 2,050 400
2021/11/15 2,066 2,066 2,066 2,066 100
2021/11/11 2,062 2,062 2,062 2,062 100
2021/11/10 2,059 2,062 2,059 2,062 600
2021/11/09 2,002 2,061 2,002 2,011 500
2021/11/08 2,040 2,040 2,040 2,040 100
2021/11/04 2,062 2,062 2,040 2,040 400
2021/10/25 2,064 2,064 2,064 2,064 200
2021/10/22 2,064 2,064 2,064 2,064 200
2021/10/21 2,064 2,098 2,049 2,049 1,600
2021/10/20 2,066 2,066 2,064 2,064 1,300
2021/10/19 2,030 2,042 2,030 2,042 200
2021/10/18 2,030 2,030 2,030 2,030 300
2021/10/15 2,033 2,033 2,030 2,030 300
2021/10/14 1,995 2,049 1,966 2,048 700
2021/10/13 1,995 1,995 1,995 1,995 100
2021/10/11 2,045 2,045 2,045 2,045 200
2021/10/07 2,020 2,020 2,020 2,020 200
2021/10/04 2,020 2,020 2,020 2,020 100
2021/09/28 2,035 2,035 1,997 2,020 400
2021/09/24 2,010 2,062 2,010 2,035 400
2021/09/21 2,060 2,060 2,060 2,060 500
2021/09/17 2,066 2,066 2,065 2,065 200
2021/09/16 2,043 2,068 2,025 2,068 300
2021/09/15 2,016 2,064 2,016 2,064 500
2021/09/13 2,001 2,031 2,001 2,031 200
2021/09/10 2,025 2,045 2,025 2,031 600
2021/09/09 2,002 2,044 2,000 2,044 500
2021/09/06 2,048 2,049 2,047 2,047 300
2021/09/03 1,969 2,129 1,969 2,048 3,200
2021/09/02 2,001 2,001 2,001 2,001 400
2021/09/01 1,968 2,020 1,929 2,020 500
2021/08/31 1,968 1,968 1,968 1,968 100
2021/08/30 1,968 1,968 1,968 1,968 200
2021/08/23 2,018 2,018 2,018 2,018 300
2021/08/20 2,018 2,018 2,018 2,018 500
2021/08/18 1,980 1,980 1,980 1,980 200
2021/08/17 1,990 1,990 1,980 1,980 300
2021/08/12 1,980 1,995 1,980 1,985 800
2021/08/11 1,980 1,980 1,980 1,980 100
2021/08/06 2,000 2,000 1,982 1,982 500
2021/08/03 2,010 2,011 2,010 2,011 300
2021/08/02 2,000 2,010 1,998 2,000 2,000
2021/07/30 1,980 1,980 1,980 1,980 100
2021/07/28 1,960 1,960 1,960 1,960 100
2021/07/27 1,943 1,943 1,943 1,943 200
2021/07/20 1,983 1,983 1,983 1,983 500
2021/07/19 1,978 1,985 1,978 1,985 400
2021/07/16 1,980 1,980 1,980 1,980 100
2021/07/12 1,945 1,960 1,940 1,960 800
2021/07/09 1,948 1,948 1,945 1,945 400
2021/07/02 1,988 1,988 1,988 1,988 100
2021/07/01 1,916 1,975 1,916 1,975 700
2021/06/30 1,954 1,954 1,954 1,954 300
2021/06/29 1,938 1,949 1,935 1,940 900
2021/06/28 1,990 2,013 1,973 1,973 1,100
2021/06/25 1,972 1,990 1,972 1,990 500
2021/06/23 2,010 2,010 2,010 2,010 200
2021/06/22 2,005 2,005 2,005 2,005 100
2021/06/21 2,010 2,010 2,010 2,010 500
2021/06/18 1,999 2,010 1,999 2,010 400
2021/06/17 1,989 1,990 1,989 1,990 200
2021/06/16 1,989 1,989 1,989 1,989 100
2021/06/14 1,968 1,968 1,968 1,968 100
2021/06/11 1,965 1,968 1,965 1,968 300
2021/06/10 1,990 1,990 1,968 1,968 500
2021/06/09 1,977 1,977 1,977 1,977 100
2021/06/07 1,980 1,980 1,960 1,960 400
2021/06/04 1,980 1,980 1,980 1,980 600
2021/06/02 1,980 1,980 1,980 1,980 100
2021/06/01 2,019 2,019 2,019 2,019 100
2021/05/31 1,987 1,992 1,987 1,992 400
2021/05/28 1,977 1,978 1,976 1,976 1,000
2021/05/27 2,008 2,008 1,968 1,968 600
2021/05/26 2,007 2,008 2,007 2,008 200
2021/05/20 2,060 2,060 1,968 2,008 1,500
2021/05/19 2,039 2,040 2,039 2,040 200
2021/05/17 2,015 2,015 2,015 2,015 100
2021/05/14 2,012 2,012 2,012 2,012 100
2021/05/13 2,013 2,013 2,013 2,013 100
2021/05/11 2,013 2,013 2,013 2,013 100
2021/05/07 2,048 2,048 1,973 1,973 600
2021/05/06 2,039 2,040 2,000 2,000 500
2021/04/30 1,988 2,028 1,988 2,028 300
2021/04/28 1,988 1,988 1,988 1,988 100
2021/04/27 1,985 1,988 1,985 1,988 400
2021/04/23 1,948 1,948 1,948 1,948 100
2021/04/22 1,988 1,988 1,988 1,988 100
2021/04/20 1,988 1,988 1,988 1,988 500
2021/04/19 2,018 2,018 2,018 2,018 100
2021/04/16 2,017 2,018 2,017 2,018 200
2021/04/15 2,000 2,000 2,000 2,000 100
2021/04/14 2,020 2,020 2,020 2,020 100
2021/04/08 2,025 2,025 2,025 2,025 100
2021/04/02 2,025 2,025 2,025 2,025 100
2021/04/01 2,025 2,025 2,025 2,025 100
2021/03/31 2,025 2,025 2,025 2,025 100
2021/03/24 2,001 2,001 2,000 2,000 700
2021/03/23 2,019 2,019 2,019 2,019 100
2021/03/22 2,019 2,019 2,019 2,019 500
2021/03/19 2,069 2,069 2,069 2,069 100
2021/03/18 2,025 2,066 2,025 2,029 600
2021/03/17 2,017 2,017 2,011 2,011 300
2021/03/11 2,018 2,018 2,018 2,018 100
2021/03/10 2,015 2,015 2,015 2,015 100
2021/03/08 1,977 1,977 1,977 1,977 100
2021/03/05 1,994 1,994 1,994 1,994 100
2021/03/02 1,970 1,970 1,970 1,970 400
2021/03/01 1,980 1,980 1,970 1,970 200
2021/02/26 1,981 1,981 1,981 1,981 100
2021/02/24 1,980 2,020 1,980 2,020 300
2021/02/22 2,030 2,030 2,030 2,030 500
2021/02/18 1,995 1,995 1,995 1,995 100
2021/02/17 1,965 1,965 1,961 1,961 200
2021/02/16 2,024 2,024 1,962 1,962 700
2021/02/15 2,004 2,004 2,004 2,004 100
2021/02/10 1,964 1,964 1,964 1,964 100
2021/02/09 1,956 1,956 1,956 1,956 200
2021/02/08 2,006 2,006 2,006 2,006 100
2021/02/02 2,006 2,006 2,006 2,006 300
2021/02/01 1,966 1,966 1,966 1,966 200
2021/01/20 2,016 2,016 2,016 2,016 500
2021/01/19 2,016 2,016 2,016 2,016 200
2021/01/18 2,000 2,000 2,000 2,000 300
2021/01/15 2,010 2,010 2,010 2,010 100
2021/01/14 1,982 1,982 1,982 1,982 200
2021/01/13 1,990 1,990 1,966 1,966 300
2021/01/05 1,960 1,960 1,960 1,960 100
2021/01/04 1,960 1,960 1,960 1,960 100

このページの先頭へ