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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,507 | 1,507 | 1,507 | 1,507 | 300 |
| 2024/10/03 | 1,491 | 1,510 | 1,491 | 1,510 | 200 |
| 2024/10/02 | 1,482 | 1,491 | 1,480 | 1,491 | 300 |
| 2024/10/01 | 1,490 | 1,491 | 1,490 | 1,490 | 800 |
| 2024/09/30 | 1,496 | 1,503 | 1,488 | 1,503 | 300 |
| 2024/09/27 | 1,540 | 1,576 | 1,540 | 1,576 | 300 |
| 2024/09/26 | 1,490 | 1,523 | 1,490 | 1,523 | 700 |
| 2024/09/24 | 1,511 | 1,511 | 1,511 | 1,511 | 100 |
| 2024/09/20 | 1,580 | 1,580 | 1,522 | 1,522 | 1,500 |
| 2024/09/19 | 1,500 | 1,558 | 1,500 | 1,540 | 900 |
| 2024/09/18 | 1,521 | 1,521 | 1,500 | 1,500 | 1,300 |
| 2024/09/17 | 1,521 | 1,536 | 1,512 | 1,512 | 600 |
| 2024/09/13 | 1,507 | 1,520 | 1,507 | 1,520 | 300 |
| 2024/09/12 | 1,515 | 1,520 | 1,507 | 1,507 | 800 |
| 2024/09/11 | 1,599 | 1,599 | 1,505 | 1,505 | 2,000 |
| 2024/09/10 | 1,618 | 1,629 | 1,589 | 1,599 | 800 |
| 2024/09/06 | 1,552 | 1,587 | 1,540 | 1,587 | 700 |
| 2024/09/05 | 1,551 | 1,600 | 1,525 | 1,600 | 900 |
| 2024/09/04 | 1,560 | 1,573 | 1,532 | 1,551 | 2,300 |
| 2024/09/03 | 1,625 | 1,625 | 1,575 | 1,578 | 1,600 |
| 2024/09/02 | 1,614 | 1,631 | 1,600 | 1,631 | 2,800 |
| 2024/08/30 | 1,646 | 1,646 | 1,575 | 1,614 | 3,000 |
| 2024/08/29 | 1,669 | 1,679 | 1,642 | 1,658 | 4,000 |
| 2024/08/28 | 1,646 | 1,668 | 1,625 | 1,668 | 2,400 |
| 2024/08/27 | 1,644 | 1,644 | 1,607 | 1,643 | 800 |
| 2024/08/26 | 1,640 | 1,645 | 1,590 | 1,615 | 3,700 |
| 2024/08/23 | 1,617 | 1,640 | 1,600 | 1,640 | 2,900 |
| 2024/08/22 | 1,596 | 1,600 | 1,596 | 1,600 | 800 |
| 2024/08/21 | 1,588 | 1,600 | 1,570 | 1,596 | 2,600 |
| 2024/08/20 | 1,582 | 1,582 | 1,582 | 1,582 | 700 |
| 2024/08/19 | 1,569 | 1,569 | 1,563 | 1,563 | 300 |
| 2024/08/16 | 1,522 | 1,577 | 1,522 | 1,577 | 900 |
| 2024/08/15 | 1,479 | 1,515 | 1,479 | 1,495 | 3,200 |
| 2024/08/14 | 1,453 | 1,479 | 1,440 | 1,479 | 2,300 |
| 2024/08/13 | 1,427 | 1,458 | 1,427 | 1,458 | 2,900 |
| 2024/08/09 | 1,404 | 1,409 | 1,377 | 1,397 | 3,800 |
| 2024/08/08 | 1,267 | 1,349 | 1,267 | 1,344 | 3,100 |
| 2024/08/07 | 1,235 | 1,291 | 1,235 | 1,291 | 4,400 |
| 2024/08/06 | 1,172 | 1,277 | 1,172 | 1,235 | 9,600 |
| 2024/08/05 | 1,396 | 1,396 | 1,140 | 1,140 | 23,300 |
| 2024/08/02 | 1,516 | 1,553 | 1,420 | 1,420 | 11,100 |
| 2024/08/01 | 1,601 | 1,601 | 1,532 | 1,580 | 5,600 |
| 2024/07/31 | 1,591 | 1,619 | 1,576 | 1,605 | 4,400 |
| 2024/07/30 | 1,640 | 1,640 | 1,594 | 1,594 | 5,500 |
| 2024/07/29 | 1,645 | 1,649 | 1,621 | 1,638 | 1,500 |
| 2024/07/26 | 1,611 | 1,646 | 1,611 | 1,620 | 2,600 |
| 2024/07/25 | 1,610 | 1,631 | 1,604 | 1,615 | 5,600 |
| 2024/07/24 | 1,605 | 1,650 | 1,584 | 1,611 | 11,500 |
| 2024/07/23 | 1,610 | 1,647 | 1,607 | 1,610 | 2,100 |
| 2024/07/22 | 1,673 | 1,673 | 1,598 | 1,606 | 11,000 |
| 2024/07/19 | 1,702 | 1,730 | 1,650 | 1,678 | 7,100 |
| 2024/07/18 | 1,770 | 1,775 | 1,664 | 1,708 | 12,300 |
| 2024/07/17 | 1,729 | 1,809 | 1,720 | 1,735 | 27,900 |
| 2024/07/16 | 1,690 | 1,820 | 1,681 | 1,717 | 25,200 |
| 2024/07/12 | 1,643 | 1,747 | 1,617 | 1,690 | 17,800 |
| 2024/07/11 | 1,634 | 1,674 | 1,612 | 1,643 | 9,000 |
| 2024/07/10 | 1,623 | 1,654 | 1,618 | 1,653 | 8,000 |
| 2024/07/09 | 1,590 | 1,619 | 1,590 | 1,607 | 8,700 |
| 2024/07/08 | 1,591 | 1,591 | 1,559 | 1,572 | 5,300 |
| 2024/07/05 | 1,577 | 1,598 | 1,577 | 1,584 | 4,500 |
| 2024/07/04 | 1,598 | 1,611 | 1,561 | 1,582 | 10,700 |
| 2024/07/03 | 1,600 | 1,622 | 1,585 | 1,598 | 9,900 |
| 2024/07/02 | 1,626 | 1,629 | 1,585 | 1,600 | 17,700 |
| 2024/07/01 | 1,710 | 1,710 | 1,601 | 1,625 | 40,700 |
| 2024/06/28 | 1,723 | 1,755 | 1,693 | 1,713 | 33,800 |
| 2024/06/27 | 1,694 | 1,749 | 1,683 | 1,748 | 17,200 |
| 2024/06/26 | 1,834 | 1,836 | 1,731 | 1,731 | 34,100 |
| 2024/06/25 | 1,759 | 1,805 | 1,741 | 1,802 | 22,700 |
| 2024/06/24 | 1,744 | 1,754 | 1,709 | 1,751 | 12,700 |
| 2024/06/21 | 1,704 | 1,785 | 1,704 | 1,756 | 34,800 |
| 2024/06/20 | 1,742 | 1,778 | 1,705 | 1,722 | 24,800 |
| 2024/06/19 | 1,810 | 1,834 | 1,768 | 1,774 | 30,500 |
| 2024/06/18 | 1,824 | 1,860 | 1,772 | 1,799 | 52,100 |
| 2024/06/17 | 1,805 | 1,840 | 1,780 | 1,824 | 19,200 |
| 2024/06/14 | 1,816 | 1,845 | 1,737 | 1,845 | 41,800 |
| 2024/06/13 | 1,868 | 1,869 | 1,787 | 1,797 | 28,900 |
| 2024/06/12 | 1,829 | 1,829 | 1,775 | 1,794 | 41,200 |
| 2024/06/11 | 1,872 | 1,998 | 1,820 | 1,828 | 79,500 |
| 2024/06/10 | 2,051 | 2,150 | 1,845 | 1,870 | 128,200 |
| 2024/06/07 | 2,140 | 2,189 | 1,969 | 1,990 | 160,200 |
| 2024/06/06 | 2,240 | 2,350 | 2,190 | 2,190 | 548,100 |
| 2024/06/05 | 2,690 | 2,690 | 2,690 | 2,690 | 2,500 |
| 2024/06/04 | 3,390 | 3,390 | 3,390 | 3,390 | 105,200 |
| 2024/06/03 | 2,638 | 2,888 | 2,600 | 2,888 | 243,000 |
| 2024/05/31 | 2,200 | 2,388 | 2,172 | 2,388 | 226,800 |
| 2024/05/30 | 1,561 | 1,988 | 1,536 | 1,988 | 121,800 |
| 2024/05/29 | 1,555 | 1,588 | 1,555 | 1,588 | 1,500 |
| 2024/05/28 | 1,530 | 1,600 | 1,530 | 1,532 | 3,600 |
| 2024/05/27 | 1,529 | 1,530 | 1,526 | 1,526 | 2,700 |
| 2024/05/24 | 1,525 | 1,537 | 1,525 | 1,528 | 2,000 |
| 2024/05/23 | 1,574 | 1,574 | 1,531 | 1,559 | 3,900 |
| 2024/05/22 | 1,669 | 1,669 | 1,574 | 1,574 | 8,700 |
| 2024/05/21 | 1,571 | 1,770 | 1,571 | 1,636 | 29,700 |
| 2024/05/20 | 1,526 | 1,647 | 1,522 | 1,573 | 11,500 |
| 2024/05/17 | 1,581 | 1,586 | 1,562 | 1,566 | 1,700 |
| 2024/05/16 | 1,630 | 1,630 | 1,580 | 1,581 | 5,500 |
| 2024/05/15 | 1,598 | 1,920 | 1,598 | 1,670 | 52,100 |
| 2024/05/14 | 1,510 | 1,570 | 1,510 | 1,570 | 2,800 |
| 2024/05/13 | 1,523 | 1,530 | 1,500 | 1,530 | 1,500 |
| 2024/05/10 | 1,535 | 1,540 | 1,535 | 1,540 | 400 |
| 2024/05/09 | 1,522 | 1,530 | 1,522 | 1,530 | 1,200 |
| 2024/05/08 | 1,627 | 1,627 | 1,514 | 1,562 | 2,800 |
| 2024/05/07 | 1,628 | 1,629 | 1,588 | 1,590 | 1,900 |
| 2024/05/02 | 1,682 | 1,700 | 1,550 | 1,588 | 7,100 |
| 2024/05/01 | 1,733 | 1,741 | 1,715 | 1,715 | 1,400 |
| 2024/04/30 | 1,755 | 1,769 | 1,755 | 1,769 | 1,300 |
| 2024/04/26 | 1,758 | 1,780 | 1,726 | 1,755 | 6,500 |
| 2024/04/25 | 1,680 | 1,750 | 1,680 | 1,750 | 3,700 |
| 2024/04/24 | 1,670 | 1,677 | 1,651 | 1,677 | 1,600 |
| 2024/04/23 | 1,668 | 1,672 | 1,668 | 1,672 | 1,000 |
| 2024/04/22 | 1,639 | 1,668 | 1,639 | 1,668 | 3,200 |
| 2024/04/19 | 1,583 | 1,640 | 1,583 | 1,600 | 2,200 |
| 2024/04/18 | 1,597 | 1,597 | 1,552 | 1,583 | 600 |
| 2024/04/17 | 1,579 | 1,583 | 1,579 | 1,583 | 500 |
| 2024/04/16 | 1,577 | 1,577 | 1,577 | 1,577 | 100 |
| 2024/04/15 | 1,577 | 1,577 | 1,576 | 1,577 | 600 |
| 2024/04/12 | 1,571 | 1,571 | 1,571 | 1,571 | 200 |
| 2024/04/11 | 1,546 | 1,560 | 1,546 | 1,560 | 200 |
| 2024/04/08 | 1,555 | 1,555 | 1,546 | 1,546 | 300 |
| 2024/04/05 | 1,533 | 1,579 | 1,531 | 1,545 | 2,100 |
| 2024/04/04 | 1,511 | 1,533 | 1,503 | 1,533 | 700 |
| 2024/04/03 | 1,525 | 1,526 | 1,525 | 1,526 | 300 |
| 2024/04/02 | 1,526 | 1,528 | 1,520 | 1,526 | 700 |
| 2024/04/01 | 1,520 | 1,520 | 1,520 | 1,520 | 1,300 |
| 2024/03/29 | 1,457 | 1,501 | 1,457 | 1,501 | 1,000 |
| 2024/03/28 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2024/03/27 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2024/03/26 | 1,485 | 1,500 | 1,485 | 1,500 | 400 |
| 2024/03/25 | 1,500 | 1,500 | 1,488 | 1,488 | 200 |
| 2024/03/22 | 1,480 | 1,520 | 1,480 | 1,520 | 400 |
| 2024/03/21 | 1,514 | 1,514 | 1,472 | 1,472 | 900 |
| 2024/03/19 | 1,455 | 1,527 | 1,450 | 1,509 | 1,200 |
| 2024/03/18 | 1,462 | 1,462 | 1,451 | 1,455 | 400 |
| 2024/03/15 | 1,448 | 1,473 | 1,448 | 1,473 | 400 |
| 2024/03/14 | 1,431 | 1,478 | 1,430 | 1,448 | 2,400 |
| 2024/03/13 | 1,436 | 1,477 | 1,436 | 1,477 | 200 |
| 2024/03/12 | 1,421 | 1,439 | 1,421 | 1,436 | 2,400 |
| 2024/03/11 | 1,481 | 1,481 | 1,451 | 1,451 | 1,700 |
| 2024/03/08 | 1,504 | 1,504 | 1,493 | 1,494 | 900 |
| 2024/03/07 | 1,517 | 1,517 | 1,508 | 1,508 | 400 |
| 2024/03/06 | 1,520 | 1,525 | 1,520 | 1,520 | 300 |
| 2024/03/05 | 1,532 | 1,532 | 1,516 | 1,516 | 800 |
| 2024/03/04 | 1,541 | 1,541 | 1,530 | 1,535 | 700 |
| 2024/03/01 | 1,549 | 1,549 | 1,541 | 1,541 | 200 |
| 2024/02/29 | 1,543 | 1,543 | 1,542 | 1,542 | 600 |
| 2024/02/28 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2024/02/22 | 1,543 | 1,551 | 1,543 | 1,550 | 600 |
| 2024/02/21 | 1,597 | 1,597 | 1,571 | 1,571 | 300 |
| 2024/02/20 | 1,634 | 1,634 | 1,597 | 1,597 | 900 |
| 2024/02/19 | 1,570 | 1,630 | 1,570 | 1,627 | 2,400 |
| 2024/02/16 | 1,528 | 1,570 | 1,528 | 1,570 | 1,000 |
| 2024/02/15 | 1,572 | 1,572 | 1,546 | 1,546 | 400 |
| 2024/02/14 | 1,573 | 1,573 | 1,573 | 1,573 | 100 |
| 2024/02/13 | 1,546 | 1,588 | 1,518 | 1,573 | 1,500 |
| 2024/02/09 | 1,557 | 1,557 | 1,542 | 1,542 | 500 |
| 2024/02/07 | 1,557 | 1,557 | 1,557 | 1,557 | 200 |
| 2024/02/06 | 1,567 | 1,567 | 1,565 | 1,565 | 200 |
| 2024/02/05 | 1,589 | 1,589 | 1,558 | 1,570 | 1,300 |
| 2024/02/02 | 1,627 | 1,627 | 1,590 | 1,590 | 400 |
| 2024/01/31 | 1,625 | 1,625 | 1,605 | 1,605 | 600 |
| 2024/01/30 | 1,620 | 1,643 | 1,582 | 1,625 | 3,900 |
| 2024/01/29 | 1,558 | 1,638 | 1,558 | 1,565 | 1,500 |
| 2024/01/26 | 1,565 | 1,610 | 1,557 | 1,557 | 2,500 |
| 2024/01/25 | 1,480 | 1,571 | 1,480 | 1,560 | 5,000 |
| 2024/01/24 | 1,513 | 1,520 | 1,513 | 1,520 | 200 |
| 2024/01/23 | 1,548 | 1,548 | 1,509 | 1,513 | 500 |
| 2024/01/22 | 1,550 | 1,550 | 1,547 | 1,548 | 2,200 |
| 2024/01/19 | 1,521 | 1,521 | 1,502 | 1,510 | 400 |
| 2024/01/18 | 1,521 | 1,521 | 1,520 | 1,521 | 600 |
| 2024/01/17 | 1,507 | 1,544 | 1,507 | 1,520 | 700 |
| 2024/01/16 | 1,545 | 1,545 | 1,507 | 1,507 | 1,200 |
| 2024/01/15 | 1,534 | 1,569 | 1,534 | 1,546 | 1,800 |
| 2024/01/12 | 1,570 | 1,570 | 1,546 | 1,546 | 1,800 |
| 2024/01/11 | 1,542 | 1,581 | 1,542 | 1,566 | 600 |
| 2024/01/10 | 1,592 | 1,602 | 1,560 | 1,582 | 1,600 |
| 2024/01/09 | 1,582 | 1,595 | 1,560 | 1,589 | 1,900 |
| 2024/01/05 | 1,627 | 1,627 | 1,554 | 1,582 | 7,300 |
| 2024/01/04 | 1,565 | 1,696 | 1,524 | 1,629 | 24,800 |