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 |