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
2022/12/30 1,491 1,520 1,490 1,500 1,800
2022/12/29 1,503 1,550 1,471 1,520 5,400
2022/12/29 1 -> 2.00 分割
2022/12/28 3,210 3,255 3,165 3,165 4,100
2022/12/27 3,245 3,340 3,245 3,280 1,800
2022/12/26 3,355 3,360 3,185 3,315 4,200
2022/12/23 3,455 3,455 3,155 3,245 8,000
2022/12/22 3,055 3,765 3,055 3,325 37,200
2022/12/21 3,035 3,115 3,035 3,065 2,200
2022/12/20 3,380 3,380 3,090 3,105 3,600
2022/12/19 3,330 3,400 3,305 3,380 1,000
2022/12/16 3,435 3,435 3,300 3,390 900
2022/12/15 3,295 3,440 3,295 3,365 3,200
2022/12/14 3,330 3,360 3,295 3,360 4,500
2022/12/13 3,475 3,490 3,255 3,355 6,200
2022/12/12 3,500 3,545 3,405 3,470 2,800
2022/12/09 3,620 3,650 3,520 3,630 5,400
2022/12/08 3,490 3,690 3,415 3,620 15,700
2022/12/07 3,970 4,050 3,460 3,560 104,400
2022/12/06 3,075 3,795 2,928 3,795 59,200
2022/12/05 3,300 3,300 3,080 3,095 18,600
2022/12/02 4,290 4,295 3,380 3,480 132,600
2022/12/01 4,080 4,080 4,080 4,080 3,000
2022/11/30 3,380 3,380 3,330 3,380 26,900
2022/11/29 2,830 2,880 2,700 2,880 58,200
2022/11/28 2,355 2,380 2,355 2,380 700
2022/11/25 2,348 2,394 2,330 2,379 1,300
2022/11/24 2,315 2,351 2,290 2,348 2,600
2022/11/22 2,351 2,351 2,303 2,323 1,700
2022/11/21 2,401 2,402 2,310 2,351 2,800
2022/11/18 2,519 2,519 2,333 2,388 8,700
2022/11/17 2,268 2,650 2,221 2,597 20,000
2022/11/16 2,201 2,284 2,196 2,269 1,000
2022/11/15 2,200 2,248 2,172 2,217 1,500
2022/11/14 2,256 2,259 2,205 2,215 1,200
2022/11/11 2,314 2,314 2,131 2,256 5,100
2022/11/10 2,276 2,276 2,270 2,270 700
2022/11/09 2,329 2,329 2,271 2,300 600
2022/11/08 2,391 2,391 2,320 2,345 1,600
2022/11/07 2,312 2,405 2,221 2,360 6,300
2022/11/04 2,398 2,398 2,310 2,350 3,700
2022/11/02 2,302 2,404 2,280 2,399 3,300
2022/11/01 2,305 2,355 2,305 2,313 700
2022/10/31 2,318 2,364 2,316 2,321 1,600
2022/10/28 2,332 2,428 2,332 2,362 1,200
2022/10/27 2,393 2,406 2,344 2,362 2,700
2022/10/26 2,358 2,417 2,257 2,406 5,100
2022/10/25 2,436 2,436 2,370 2,386 600
2022/10/24 2,412 2,433 2,385 2,388 900
2022/10/21 2,374 2,459 2,374 2,412 1,800
2022/10/20 2,436 2,449 2,390 2,405 2,100
2022/10/19 2,382 2,421 2,332 2,402 3,400
2022/10/18 2,352 2,382 2,336 2,351 1,200
2022/10/17 2,420 2,420 2,334 2,351 1,800
2022/10/14 2,450 2,475 2,401 2,420 3,100
2022/10/13 2,480 2,495 2,400 2,450 6,300
2022/10/12 2,605 2,605 2,411 2,445 9,000
2022/10/11 2,710 2,710 2,551 2,560 7,600
2022/10/07 2,655 3,060 2,655 2,750 39,200
2022/10/06 2,620 2,961 2,611 2,635 17,600
2022/10/05 2,757 2,757 2,642 2,651 2,600
2022/10/04 2,734 2,810 2,691 2,706 3,100
2022/10/03 2,625 2,879 2,625 2,721 6,900
2022/09/30 2,700 2,750 2,618 2,669 4,900
2022/09/29 2,800 2,875 2,781 2,781 2,700
2022/09/28 2,823 2,860 2,719 2,790 8,600
2022/09/27 2,850 2,967 2,849 2,917 10,300
2022/09/26 3,140 3,140 2,810 2,822 27,100
2022/09/22 3,075 3,185 3,045 3,055 18,800
2022/09/21 3,370 3,370 2,982 3,160 50,300
2022/09/20 3,805 4,155 3,360 3,410 159,700
2022/09/16 3,755 3,755 3,350 3,455 10,600
2022/09/15 3,940 3,940 3,715 3,825 9,300
2022/09/14 3,805 3,905 3,675 3,800 7,600
2022/09/13 4,015 4,040 3,875 3,875 10,800
2022/09/12 3,940 4,240 3,755 4,070 26,800
2022/09/09 4,135 4,330 4,000 4,010 12,900
2022/09/08 4,055 4,100 3,845 3,995 35,000
2022/09/07 4,250 4,740 4,085 4,180 146,900
2022/09/06 4,500 4,500 4,040 4,040 21,700
2022/09/05 4,695 4,745 4,530 4,545 11,400
2022/09/02 4,710 5,380 4,510 4,740 64,500
2022/09/01 4,835 5,250 4,650 5,050 48,700
2022/08/31 5,560 5,730 4,760 4,765 53,800
2022/08/30 6,190 6,250 5,750 5,760 73,600
2022/08/29 5,250 6,000 5,070 6,000 89,000
2022/08/26 6,150 6,480 5,550 5,650 117,700
2022/08/25 6,650 6,950 5,650 6,170 445,900
2022/08/24 5,850 6,250 5,700 6,250 68,000
2022/08/23 5,250 5,250 5,050 5,250 77,100
2022/08/22 3,990 4,550 3,860 4,550 101,900
2022/08/19 3,075 3,850 2,920 3,850 148,900
2022/08/18 3,490 3,490 3,075 3,150 35,600
2022/08/17 3,355 3,870 3,140 3,520 94,900
2022/08/16 3,775 3,990 3,285 3,285 59,100
2022/08/15 4,490 4,500 3,160 3,915 156,300
2022/08/12 3,300 3,860 3,300 3,860 21,400
2022/08/10 3,160 3,160 3,160 3,160 4,900
2022/08/09 2,560 2,660 2,560 2,660 16,400
2022/08/08 2,078 2,160 2,078 2,160 2,300
2022/08/05 2,061 2,150 2,061 2,150 1,000
2022/08/04 2,105 2,105 2,105 2,105 100
2022/08/02 2,157 2,158 2,155 2,155 500
2022/08/01 2,158 2,158 2,158 2,158 100
2022/07/28 2,158 2,158 2,158 2,158 100
2022/07/27 2,173 2,173 2,173 2,173 100
2022/07/26 2,128 2,128 2,128 2,128 100
2022/07/20 2,100 2,100 2,080 2,080 800
2022/07/19 2,115 2,115 2,100 2,100 600
2022/07/14 2,139 2,139 2,089 2,091 900
2022/07/13 2,140 2,140 2,140 2,140 200
2022/07/11 2,141 2,141 2,141 2,141 100
2022/07/08 2,140 2,140 2,140 2,140 200
2022/07/07 2,065 2,131 2,065 2,131 500
2022/07/05 2,143 2,143 2,143 2,143 700
2022/07/04 2,143 2,143 2,143 2,143 1,300
2022/07/01 2,143 2,143 2,143 2,143 100
2022/06/30 2,098 2,100 2,036 2,100 900
2022/06/29 2,033 2,079 2,033 2,051 700
2022/06/28 2,205 2,227 2,192 2,227 1,200
2022/06/27 2,168 2,204 2,168 2,204 600
2022/06/24 2,168 2,168 2,168 2,168 200
2022/06/23 2,173 2,180 2,130 2,168 500
2022/06/22 2,194 2,194 2,094 2,131 1,000
2022/06/21 2,169 2,169 2,167 2,167 300
2022/06/20 2,190 2,190 2,140 2,169 600
2022/06/17 2,114 2,193 2,114 2,193 700
2022/06/16 2,115 2,115 2,115 2,115 100
2022/06/15 2,095 2,107 2,095 2,107 300
2022/06/10 2,097 2,097 2,050 2,094 400
2022/06/09 2,061 2,108 2,050 2,050 800
2022/06/07 2,115 2,115 2,115 2,115 100
2022/06/06 2,115 2,115 2,115 2,115 100
2022/06/03 2,065 2,153 2,065 2,153 400
2022/06/01 2,047 2,050 2,047 2,050 500
2022/05/31 2,047 2,050 2,047 2,050 200
2022/05/30 2,049 2,049 2,047 2,047 300
2022/05/20 2,063 2,063 2,063 2,063 500
2022/05/19 2,049 2,049 2,049 2,049 200
2022/05/17 2,012 2,012 2,012 2,012 100
2022/05/16 1,990 2,005 1,990 2,005 300
2022/05/10 1,990 1,990 1,990 1,990 200
2022/05/09 1,929 1,929 1,906 1,910 1,000
2022/05/02 2,019 2,019 2,019 2,019 100
2022/04/22 2,074 2,074 2,024 2,024 200
2022/04/20 1,984 2,024 1,984 2,024 700
2022/04/18 2,016 2,016 2,016 2,016 200
2022/04/15 2,008 2,013 2,008 2,013 300
2022/04/11 1,972 1,972 1,972 1,972 100
2022/04/06 1,966 1,966 1,966 1,966 500
2022/04/05 2,012 2,012 1,988 1,988 200
2022/04/04 1,986 1,987 1,986 1,987 1,100
2022/04/01 1,972 2,011 1,971 2,011 1,900
2022/03/31 1,981 1,996 1,981 1,996 400
2022/03/24 2,070 2,070 2,070 2,070 100
2022/03/23 2,100 2,100 2,076 2,076 200
2022/03/22 2,228 2,228 2,228 2,228 500
2022/03/18 2,178 2,178 2,178 2,178 100
2022/03/17 2,126 2,126 2,126 2,126 300
2022/03/16 2,076 2,076 2,076 2,076 300
2022/03/15 2,075 2,075 2,075 2,075 100
2022/02/21 2,069 2,069 2,069 2,069 400
2022/02/18 2,020 2,020 2,020 2,020 100
2022/02/17 1,925 2,020 1,925 2,020 1,000
2022/02/16 1,979 1,979 1,979 1,979 100
2022/02/15 1,955 1,955 1,955 1,955 300
2022/02/14 1,957 1,957 1,955 1,955 200
2022/02/10 1,957 1,957 1,957 1,957 100
2022/02/09 2,000 2,000 2,000 2,000 100
2022/02/08 1,986 1,986 1,986 1,986 200
2022/02/01 1,972 1,993 1,972 1,993 500
2022/01/31 2,071 2,071 2,071 2,071 100
2022/01/26 2,060 2,080 2,060 2,071 400
2022/01/25 2,087 2,087 2,036 2,036 200
2022/01/24 2,087 2,087 2,087 2,087 200
2022/01/21 2,037 2,087 2,037 2,087 1,300
2022/01/20 2,159 2,159 2,077 2,077 1,000
2022/01/19 2,040 2,109 2,040 2,109 300
2022/01/18 2,040 2,040 2,040 2,040 300
2022/01/17 2,010 2,032 2,010 2,032 300
2022/01/14 2,000 2,000 1,997 2,000 1,200
2022/01/13 2,000 2,000 2,000 2,000 200
2022/01/11 2,000 2,000 2,000 2,000 100
2022/01/07 2,000 2,000 2,000 2,000 200
2022/01/06 1,960 2,060 1,919 2,060 3,300
2022/01/05 2,060 2,060 2,060 2,060 100
2022/01/04 2,099 2,100 2,030 2,060 900

このページの先頭へ