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 |