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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,610 | 1,611 | 1,604 | 1,604 | 2,700 |
| 2025/06/12 | 1,615 | 1,615 | 1,615 | 1,615 | 300 |
| 2025/06/11 | 1,603 | 1,637 | 1,603 | 1,604 | 3,600 |
| 2025/06/10 | 1,600 | 1,626 | 1,584 | 1,603 | 2,800 |
| 2025/06/09 | 1,624 | 1,624 | 1,618 | 1,618 | 500 |
| 2025/06/06 | 1,616 | 1,632 | 1,616 | 1,618 | 2,000 |
| 2025/06/05 | 1,619 | 1,638 | 1,619 | 1,620 | 1,300 |
| 2025/06/04 | 1,620 | 1,635 | 1,617 | 1,617 | 2,500 |
| 2025/06/03 | 1,626 | 1,632 | 1,617 | 1,617 | 2,600 |
| 2025/06/02 | 1,620 | 1,632 | 1,616 | 1,623 | 1,400 |
| 2025/05/30 | 1,628 | 1,634 | 1,620 | 1,620 | 1,200 |
| 2025/05/29 | 1,601 | 1,635 | 1,601 | 1,635 | 2,900 |
| 2025/05/28 | 1,603 | 1,639 | 1,600 | 1,601 | 6,900 |
| 2025/05/27 | 1,573 | 1,614 | 1,573 | 1,609 | 3,300 |
| 2025/05/26 | 1,578 | 1,584 | 1,573 | 1,573 | 2,300 |
| 2025/05/23 | 1,561 | 1,577 | 1,561 | 1,565 | 2,900 |
| 2025/05/22 | 1,566 | 1,588 | 1,560 | 1,560 | 5,000 |
| 2025/05/21 | 1,580 | 1,767 | 1,561 | 1,562 | 38,200 |
| 2025/05/20 | 1,579 | 1,579 | 1,560 | 1,561 | 2,700 |
| 2025/05/19 | 1,592 | 1,592 | 1,553 | 1,564 | 5,200 |
| 2025/05/16 | 1,539 | 1,918 | 1,506 | 1,579 | 78,400 |
| 2025/05/15 | 1,521 | 1,530 | 1,511 | 1,529 | 2,200 |
| 2025/05/14 | 1,536 | 1,536 | 1,520 | 1,524 | 1,800 |
| 2025/05/13 | 1,534 | 1,548 | 1,522 | 1,536 | 2,400 |
| 2025/05/12 | 1,549 | 1,549 | 1,506 | 1,532 | 6,700 |
| 2025/05/09 | 1,520 | 1,569 | 1,520 | 1,569 | 6,200 |
| 2025/05/08 | 1,499 | 1,558 | 1,499 | 1,515 | 2,400 |
| 2025/05/07 | 1,493 | 1,515 | 1,485 | 1,514 | 3,900 |
| 2025/05/02 | 1,526 | 1,574 | 1,480 | 1,493 | 8,200 |
| 2025/05/01 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2025/04/30 | 1,504 | 1,513 | 1,500 | 1,513 | 1,200 |
| 2025/04/28 | 1,502 | 1,515 | 1,501 | 1,512 | 1,300 |
| 2025/04/25 | 1,522 | 1,530 | 1,496 | 1,502 | 2,600 |
| 2025/04/24 | 1,503 | 1,520 | 1,503 | 1,503 | 1,300 |
| 2025/04/23 | 1,502 | 1,503 | 1,488 | 1,500 | 1,700 |
| 2025/04/22 | 1,503 | 1,533 | 1,490 | 1,509 | 3,600 |
| 2025/04/21 | 1,499 | 1,534 | 1,499 | 1,500 | 3,700 |
| 2025/04/18 | 1,485 | 1,518 | 1,485 | 1,496 | 3,200 |
| 2025/04/17 | 1,474 | 1,590 | 1,445 | 1,485 | 16,900 |
| 2025/04/16 | 1,439 | 1,720 | 1,404 | 1,489 | 76,000 |
| 2025/04/15 | 1,400 | 1,450 | 1,400 | 1,450 | 900 |
| 2025/04/14 | 1,393 | 1,400 | 1,393 | 1,400 | 500 |
| 2025/04/11 | 1,361 | 1,393 | 1,361 | 1,393 | 1,000 |
| 2025/04/10 | 1,444 | 1,444 | 1,390 | 1,391 | 1,100 |
| 2025/04/09 | 1,321 | 1,395 | 1,321 | 1,384 | 6,800 |
| 2025/04/08 | 1,352 | 1,389 | 1,352 | 1,360 | 12,600 |
| 2025/04/07 | 1,379 | 1,397 | 1,350 | 1,350 | 10,200 |
| 2025/04/04 | 1,440 | 1,445 | 1,405 | 1,409 | 13,100 |
| 2025/04/03 | 1,507 | 1,507 | 1,425 | 1,445 | 12,600 |
| 2025/04/02 | 1,502 | 1,530 | 1,502 | 1,510 | 2,400 |
| 2025/04/01 | 1,530 | 1,530 | 1,501 | 1,501 | 2,700 |
| 2025/03/31 | 1,511 | 1,540 | 1,511 | 1,511 | 2,800 |
| 2025/03/28 | 1,527 | 1,531 | 1,511 | 1,514 | 1,100 |
| 2025/03/27 | 1,537 | 1,538 | 1,527 | 1,527 | 4,400 |
| 2025/03/26 | 1,537 | 1,544 | 1,536 | 1,536 | 2,300 |
| 2025/03/25 | 1,537 | 1,552 | 1,529 | 1,543 | 2,200 |
| 2025/03/24 | 1,532 | 1,551 | 1,530 | 1,544 | 2,600 |
| 2025/03/21 | 1,563 | 1,563 | 1,528 | 1,528 | 3,000 |
| 2025/03/19 | 1,523 | 1,538 | 1,520 | 1,534 | 1,800 |
| 2025/03/18 | 1,522 | 1,530 | 1,520 | 1,520 | 2,100 |
| 2025/03/17 | 1,524 | 1,550 | 1,507 | 1,523 | 2,600 |
| 2025/03/14 | 1,518 | 1,530 | 1,518 | 1,524 | 1,200 |
| 2025/03/13 | 1,539 | 1,539 | 1,511 | 1,528 | 1,600 |
| 2025/03/12 | 1,500 | 1,539 | 1,500 | 1,530 | 3,000 |
| 2025/03/11 | 1,500 | 1,525 | 1,498 | 1,509 | 3,400 |
| 2025/03/10 | 1,516 | 1,548 | 1,516 | 1,533 | 5,400 |
| 2025/03/07 | 1,500 | 1,520 | 1,495 | 1,510 | 3,300 |
| 2025/03/06 | 1,516 | 1,533 | 1,502 | 1,510 | 4,300 |
| 2025/03/05 | 1,510 | 1,528 | 1,503 | 1,503 | 2,900 |
| 2025/03/04 | 1,524 | 1,524 | 1,508 | 1,519 | 2,600 |
| 2025/03/03 | 1,497 | 1,532 | 1,497 | 1,531 | 3,800 |
| 2025/02/28 | 1,512 | 1,528 | 1,480 | 1,497 | 8,800 |
| 2025/02/27 | 1,537 | 1,537 | 1,508 | 1,512 | 5,300 |
| 2025/02/26 | 1,549 | 1,566 | 1,522 | 1,523 | 9,800 |
| 2025/02/25 | 1,532 | 1,560 | 1,509 | 1,549 | 5,800 |
| 2025/02/21 | 1,578 | 1,600 | 1,513 | 1,521 | 17,200 |
| 2025/02/20 | 1,599 | 1,628 | 1,551 | 1,560 | 17,900 |
| 2025/02/19 | 1,671 | 1,673 | 1,543 | 1,560 | 66,900 |
| 2025/02/18 | 1,770 | 1,776 | 1,640 | 1,665 | 235,000 |
| 2025/02/17 | 1,890 | 1,890 | 1,890 | 1,890 | 7,500 |
| 2025/02/14 | 2,390 | 2,390 | 2,390 | 2,390 | 7,400 |
| 2025/02/13 | 3,090 | 3,090 | 3,090 | 3,090 | 122,300 |
| 2025/02/12 | 2,462 | 2,587 | 2,440 | 2,587 | 98,900 |
| 2025/02/10 | 1,727 | 2,087 | 1,609 | 2,087 | 318,200 |
| 2025/02/07 | 1,390 | 1,687 | 1,390 | 1,687 | 3,600 |
| 2025/02/06 | 1,345 | 1,416 | 1,336 | 1,387 | 3,200 |
| 2025/02/05 | 1,333 | 1,345 | 1,332 | 1,345 | 600 |
| 2025/02/04 | 1,320 | 1,326 | 1,320 | 1,320 | 2,000 |
| 2025/02/03 | 1,330 | 1,330 | 1,309 | 1,309 | 900 |
| 2025/01/31 | 1,311 | 1,330 | 1,311 | 1,311 | 1,100 |
| 2025/01/30 | 1,333 | 1,333 | 1,333 | 1,333 | 100 |
| 2025/01/29 | 1,326 | 1,326 | 1,324 | 1,324 | 400 |
| 2025/01/28 | 1,323 | 1,335 | 1,320 | 1,326 | 800 |
| 2025/01/27 | 1,339 | 1,339 | 1,324 | 1,324 | 500 |
| 2025/01/24 | 1,309 | 1,320 | 1,290 | 1,320 | 1,200 |
| 2025/01/22 | 1,300 | 1,309 | 1,286 | 1,309 | 800 |
| 2025/01/21 | 1,308 | 1,309 | 1,306 | 1,306 | 1,600 |
| 2025/01/20 | 1,295 | 1,300 | 1,275 | 1,300 | 2,300 |
| 2025/01/17 | 1,285 | 1,300 | 1,278 | 1,294 | 3,700 |
| 2025/01/16 | 1,300 | 1,306 | 1,280 | 1,306 | 2,700 |
| 2025/01/15 | 1,330 | 1,330 | 1,287 | 1,311 | 2,300 |
| 2025/01/14 | 1,310 | 1,330 | 1,300 | 1,330 | 700 |
| 2025/01/10 | 1,302 | 1,318 | 1,302 | 1,305 | 800 |
| 2025/01/09 | 1,315 | 1,329 | 1,314 | 1,329 | 400 |
| 2025/01/08 | 1,302 | 1,340 | 1,302 | 1,322 | 900 |
| 2025/01/07 | 1,300 | 1,310 | 1,300 | 1,301 | 1,200 |
| 2025/01/06 | 1,300 | 1,326 | 1,300 | 1,315 | 2,200 |