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
2023/12/29 1,414 1,419 1,401 1,405 1,000
2023/12/28 1,380 1,426 1,375 1,410 3,000
2023/12/27 1,395 1,401 1,372 1,372 1,900
2023/12/26 1,423 1,423 1,381 1,392 3,700
2023/12/25 1,441 1,441 1,421 1,424 1,500
2023/12/22 1,444 1,459 1,430 1,430 2,500
2023/12/21 1,464 1,468 1,434 1,468 2,500
2023/12/20 1,530 1,530 1,430 1,494 4,100
2023/12/19 1,483 1,500 1,482 1,500 1,500
2023/12/18 1,460 1,483 1,432 1,483 1,600
2023/12/15 1,516 1,516 1,460 1,460 1,600
2023/12/14 1,510 1,527 1,510 1,515 900
2023/12/13 1,498 1,510 1,460 1,510 3,500
2023/12/12 1,472 1,505 1,472 1,499 3,200
2023/12/11 1,625 1,625 1,450 1,465 12,100
2023/12/08 1,633 1,633 1,586 1,586 1,400
2023/12/07 1,679 1,679 1,633 1,633 600
2023/12/06 1,618 1,640 1,600 1,640 1,200
2023/12/05 1,633 1,633 1,610 1,613 1,200
2023/12/04 1,660 1,697 1,657 1,665 500
2023/12/01 1,670 1,709 1,650 1,656 3,600
2023/11/30 1,625 1,698 1,605 1,672 2,300
2023/11/29 1,695 1,695 1,610 1,631 2,200
2023/11/28 1,748 1,748 1,680 1,696 3,900
2023/11/27 1,639 1,757 1,632 1,749 13,800
2023/11/24 1,652 1,679 1,640 1,679 1,400
2023/11/22 1,697 1,697 1,659 1,659 800
2023/11/21 1,725 1,763 1,685 1,702 3,800
2023/11/20 1,745 1,750 1,656 1,749 12,200
2023/11/17 1,561 1,747 1,561 1,679 14,600
2023/11/16 1,551 1,564 1,549 1,551 1,900
2023/11/15 1,630 1,630 1,550 1,556 3,900
2023/11/13 1,679 1,679 1,592 1,643 2,600
2023/11/10 1,699 1,699 1,681 1,681 200
2023/11/09 1,655 1,698 1,651 1,698 600
2023/11/08 1,674 1,695 1,655 1,695 300
2023/11/07 1,677 1,705 1,656 1,675 3,500
2023/11/06 1,658 1,722 1,658 1,718 5,200
2023/11/02 1,670 1,698 1,670 1,698 300
2023/11/01 1,691 1,716 1,655 1,655 1,200
2023/10/31 1,665 1,711 1,631 1,693 5,900
2023/10/30 1,604 1,655 1,604 1,655 3,200
2023/10/27 1,617 1,669 1,617 1,622 3,400
2023/10/26 1,605 1,670 1,605 1,669 2,600
2023/10/25 1,600 1,673 1,600 1,660 3,200
2023/10/24 1,598 1,634 1,580 1,601 1,500
2023/10/23 1,623 1,668 1,556 1,598 4,200
2023/10/20 1,696 1,696 1,642 1,642 3,000
2023/10/19 1,661 1,677 1,650 1,663 2,200
2023/10/18 1,660 1,680 1,637 1,679 2,400
2023/10/17 1,602 1,649 1,602 1,649 700
2023/10/16 1,649 1,649 1,605 1,639 1,700
2023/10/13 1,584 1,640 1,575 1,636 3,100
2023/10/12 1,630 1,665 1,624 1,624 1,000
2023/10/11 1,687 1,687 1,621 1,639 900
2023/10/10 1,623 1,684 1,615 1,650 4,600
2023/10/06 1,539 1,590 1,530 1,590 6,000
2023/10/05 1,535 1,580 1,517 1,540 3,700
2023/10/04 1,567 1,585 1,533 1,533 10,100
2023/10/03 1,679 1,679 1,598 1,634 4,900
2023/10/02 1,708 1,708 1,640 1,699 4,800
2023/09/29 1,679 1,718 1,670 1,670 3,000
2023/09/28 1,738 1,749 1,645 1,680 13,000
2023/09/27 1,615 1,720 1,615 1,698 13,000
2023/09/26 1,570 1,808 1,566 1,655 48,300
2023/09/25 1,602 1,640 1,553 1,601 6,200
2023/09/22 1,640 1,643 1,604 1,620 7,000
2023/09/21 1,643 1,730 1,643 1,645 9,000
2023/09/20 1,705 1,705 1,651 1,679 13,500
2023/09/19 1,722 1,787 1,670 1,685 20,200
2023/09/15 1,721 1,770 1,686 1,686 33,100
2023/09/14 1,880 2,080 1,708 1,750 221,800
2023/09/13 1,920 1,989 1,778 1,810 137,800
2023/09/12 2,636 2,999 2,086 2,086 1,117,200
2023/09/11 2,286 2,586 2,257 2,586 715,200
2023/09/08 2,006 2,086 2,000 2,086 42,900
2023/09/07 1,400 1,686 1,400 1,686 72,900
2023/09/06 1,380 1,460 1,363 1,386 16,300
2023/09/05 1,408 1,408 1,387 1,389 2,300
2023/09/04 1,489 1,489 1,368 1,385 23,700
2023/09/01 1,505 1,505 1,444 1,490 26,000
2023/08/31 1,294 1,589 1,294 1,585 73,300
2023/08/30 1,293 1,294 1,293 1,294 200
2023/08/29 1,291 1,291 1,291 1,291 300
2023/08/25 1,292 1,300 1,292 1,300 300
2023/08/24 1,303 1,303 1,291 1,291 400
2023/08/22 1,314 1,314 1,303 1,303 300
2023/08/21 1,323 1,323 1,297 1,297 1,800
2023/08/18 1,325 1,325 1,313 1,313 500
2023/08/17 1,328 1,328 1,328 1,328 100
2023/08/16 1,335 1,335 1,315 1,320 600
2023/08/15 1,313 1,313 1,300 1,305 1,200
2023/08/14 1,340 1,340 1,311 1,311 1,200
2023/08/10 1,341 1,341 1,310 1,310 500
2023/08/09 1,348 1,348 1,348 1,348 200
2023/08/07 1,309 1,341 1,309 1,341 900
2023/08/04 1,322 1,329 1,287 1,314 5,200
2023/08/03 1,334 1,363 1,321 1,322 1,600
2023/08/02 1,334 1,334 1,333 1,333 200
2023/08/01 1,318 1,334 1,318 1,334 200
2023/07/31 1,348 1,348 1,318 1,318 600
2023/07/28 1,337 1,337 1,300 1,323 1,100
2023/07/27 1,331 1,338 1,331 1,338 300
2023/07/25 1,331 1,339 1,331 1,339 500
2023/07/24 1,331 1,341 1,331 1,341 400
2023/07/20 1,346 1,346 1,331 1,336 1,600
2023/07/19 1,360 1,360 1,331 1,346 800
2023/07/18 1,349 1,349 1,345 1,345 300
2023/07/14 1,341 1,341 1,321 1,323 1,500
2023/07/13 1,368 1,368 1,339 1,339 300
2023/07/11 1,338 1,388 1,338 1,368 1,400
2023/07/10 1,387 1,387 1,387 1,387 100
2023/07/07 1,389 1,389 1,389 1,389 100
2023/07/05 1,394 1,394 1,394 1,394 100
2023/07/04 1,383 1,383 1,383 1,383 200
2023/07/03 1,371 1,397 1,370 1,370 1,000
2023/06/29 1,357 1,369 1,357 1,368 1,000
2023/06/28 1,423 1,423 1,401 1,401 900
2023/06/27 1,400 1,400 1,400 1,400 100
2023/06/26 1,406 1,406 1,393 1,393 300
2023/06/23 1,412 1,412 1,385 1,385 1,600
2023/06/22 1,400 1,430 1,400 1,423 400
2023/06/21 1,392 1,394 1,390 1,394 800
2023/06/20 1,408 1,408 1,390 1,391 1,100
2023/06/19 1,415 1,420 1,406 1,406 500
2023/06/16 1,420 1,420 1,400 1,401 500
2023/06/15 1,408 1,408 1,400 1,405 400
2023/06/14 1,440 1,440 1,400 1,414 500
2023/06/13 1,409 1,420 1,409 1,410 600
2023/06/12 1,425 1,439 1,400 1,439 1,300
2023/06/09 1,368 1,420 1,368 1,420 2,000
2023/06/08 1,377 1,380 1,376 1,380 1,700
2023/06/07 1,337 1,377 1,330 1,377 1,800
2023/06/06 1,369 1,373 1,333 1,345 1,700
2023/06/05 1,340 1,340 1,339 1,339 400
2023/06/02 1,351 1,359 1,321 1,334 8,000
2023/06/01 1,363 1,396 1,363 1,376 900
2023/05/31 1,407 1,407 1,377 1,392 1,100
2023/05/30 1,407 1,409 1,360 1,381 5,700
2023/05/29 1,413 1,432 1,404 1,430 1,100
2023/05/26 1,430 1,430 1,421 1,423 900
2023/05/25 1,436 1,440 1,436 1,440 200
2023/05/24 1,430 1,433 1,430 1,433 300
2023/05/23 1,428 1,433 1,428 1,430 1,200
2023/05/22 1,480 1,480 1,436 1,436 1,400
2023/05/19 1,425 1,450 1,417 1,450 900
2023/05/18 1,436 1,466 1,420 1,425 2,800
2023/05/17 1,480 1,480 1,421 1,432 2,900
2023/05/16 1,432 1,453 1,432 1,450 1,400
2023/05/15 1,455 1,455 1,430 1,443 2,600
2023/05/12 1,463 1,463 1,455 1,455 400
2023/05/11 1,494 1,495 1,460 1,461 4,400
2023/05/10 1,520 1,526 1,507 1,512 4,300
2023/05/09 1,504 1,519 1,475 1,495 9,900
2023/05/08 1,574 1,610 1,551 1,610 9,900
2023/05/02 1,555 1,572 1,502 1,548 6,400
2023/05/01 1,428 1,588 1,427 1,588 7,300
2023/04/28 1,455 1,455 1,394 1,411 5,800
2023/04/27 1,455 1,489 1,450 1,455 2,600
2023/04/26 1,470 1,470 1,451 1,456 3,200
2023/04/25 1,501 1,501 1,473 1,480 2,300
2023/04/24 1,503 1,525 1,500 1,502 1,800
2023/04/21 1,515 1,515 1,512 1,513 1,100
2023/04/20 1,520 1,520 1,517 1,517 1,100
2023/04/19 1,521 1,539 1,511 1,520 1,800
2023/04/18 1,536 1,545 1,517 1,517 2,700
2023/04/17 1,522 1,561 1,503 1,507 5,300
2023/04/14 1,563 1,563 1,525 1,556 1,600
2023/04/13 1,550 1,560 1,535 1,535 1,100
2023/04/12 1,541 1,555 1,524 1,535 1,600
2023/04/11 1,553 1,580 1,551 1,551 2,700
2023/04/10 1,500 1,598 1,500 1,593 9,600
2023/04/07 1,522 1,536 1,484 1,484 4,800
2023/04/06 1,550 1,557 1,514 1,530 2,700
2023/04/05 1,530 1,570 1,530 1,530 1,600
2023/04/04 1,537 1,555 1,535 1,539 2,800
2023/04/03 1,581 1,582 1,543 1,543 2,800
2023/03/31 1,566 1,605 1,566 1,581 1,700
2023/03/30 1,603 1,603 1,557 1,566 2,600
2023/03/29 1,555 1,597 1,555 1,570 1,600
2023/03/28 1,575 1,601 1,554 1,554 2,600
2023/03/27 1,601 1,621 1,541 1,574 4,100
2023/03/24 1,610 1,616 1,579 1,601 3,200
2023/03/23 1,522 1,650 1,514 1,650 10,400
2023/03/22 1,613 1,613 1,531 1,531 6,600
2023/03/20 1,635 1,636 1,534 1,534 11,100
2023/03/17 1,749 1,749 1,641 1,642 26,000
2023/03/16 1,647 1,950 1,600 1,728 80,100
2023/03/15 1,840 2,146 1,601 1,687 439,600
2023/03/14 1,448 1,746 1,448 1,746 156,900
2023/03/13 1,500 1,502 1,438 1,446 4,400
2023/03/10 1,540 1,550 1,465 1,514 10,000
2023/03/09 1,654 1,689 1,504 1,540 44,100
2023/03/08 1,473 1,761 1,473 1,574 130,100
2023/03/07 1,417 1,519 1,400 1,461 14,600
2023/03/06 1,402 1,426 1,402 1,417 1,900
2023/03/03 1,404 1,404 1,404 1,404 500
2023/03/02 1,395 1,421 1,395 1,410 1,800
2023/03/01 1,392 1,419 1,392 1,410 2,000
2023/02/28 1,400 1,417 1,392 1,392 3,500
2023/02/27 1,410 1,428 1,405 1,410 1,100
2023/02/24 1,400 1,420 1,400 1,403 900
2023/02/22 1,402 1,414 1,392 1,414 1,100
2023/02/21 1,409 1,423 1,392 1,412 800
2023/02/20 1,411 1,411 1,380 1,410 2,100
2023/02/17 1,411 1,411 1,392 1,407 2,700
2023/02/16 1,413 1,424 1,409 1,416 1,300
2023/02/15 1,406 1,428 1,406 1,424 1,000
2023/02/14 1,421 1,422 1,405 1,405 2,500
2023/02/13 1,420 1,461 1,404 1,420 4,200
2023/02/10 1,463 1,494 1,443 1,450 3,300
2023/02/09 1,503 1,503 1,442 1,481 2,600
2023/02/08 1,549 1,549 1,503 1,503 6,500
2023/02/07 1,710 1,725 1,501 1,597 52,400
2023/02/06 1,706 1,706 1,706 1,706 7,300
2023/02/03 1,444 1,444 1,406 1,406 1,100
2023/02/02 1,475 1,479 1,433 1,444 1,200
2023/02/01 1,465 1,465 1,422 1,447 900
2023/01/31 1,446 1,460 1,446 1,460 200
2023/01/30 1,441 1,460 1,441 1,460 600
2023/01/27 1,450 1,478 1,434 1,434 1,400
2023/01/25 1,465 1,465 1,439 1,439 900
2023/01/24 1,426 1,455 1,426 1,436 1,500
2023/01/23 1,450 1,450 1,432 1,438 500
2023/01/20 1,492 1,492 1,450 1,450 1,500
2023/01/19 1,401 1,458 1,401 1,445 1,600
2023/01/18 1,427 1,468 1,427 1,430 800
2023/01/17 1,475 1,490 1,422 1,427 1,700
2023/01/16 1,456 1,456 1,426 1,445 500
2023/01/13 1,457 1,457 1,457 1,457 400
2023/01/12 1,497 1,518 1,462 1,477 3,000
2023/01/11 1,480 1,480 1,422 1,428 3,400
2023/01/10 1,427 1,641 1,426 1,499 9,300
2023/01/06 1,372 1,390 1,355 1,359 2,600
2023/01/05 1,430 1,435 1,402 1,402 1,500
2023/01/04 1,500 1,500 1,407 1,440 1,000

このページの先頭へ