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
2026/06/26 1,170 1,170 1,168 1,168 300
2026/06/25 1,228 1,228 1,200 1,200 300
2026/06/24 1,227 1,227 1,224 1,224 400
2026/06/23 1,172 1,200 1,172 1,200 200
2026/06/22 1,179 1,179 1,179 1,179 900
2026/06/19 1,152 1,161 1,150 1,161 900
2026/06/18 1,158 1,171 1,152 1,152 500
2026/06/17 1,172 1,172 1,170 1,170 400
2026/06/16 1,148 1,148 1,144 1,144 200
2026/06/15 1,152 1,176 1,104 1,176 2,300
2026/06/12 1,122 1,152 1,122 1,152 500
2026/06/10 1,130 1,130 1,130 1,130 100
2026/06/09 1,157 1,157 1,130 1,155 500
2026/06/08 1,152 1,160 1,131 1,156 1,000
2026/06/05 1,167 1,167 1,137 1,161 3,000
2026/06/04 1,197 1,197 1,197 1,197 100
2026/06/03 1,180 1,190 1,180 1,190 500
2026/06/02 1,180 1,180 1,180 1,180 100
2026/06/01 1,184 1,184 1,184 1,184 100
2026/05/29 1,190 1,190 1,184 1,184 200
2026/05/28 1,150 1,199 1,150 1,199 2,800
2026/05/27 1,180 1,180 1,180 1,180 100
2026/05/26 1,200 1,200 1,198 1,198 200
2026/05/25 1,191 1,191 1,191 1,191 100
2026/05/22 1,211 1,211 1,194 1,209 400
2026/05/21 1,193 1,193 1,151 1,181 900
2026/05/20 1,248 1,248 1,200 1,200 1,800
2026/05/19 1,200 1,235 1,200 1,227 800
2026/05/18 1,145 1,200 1,145 1,200 2,700
2026/05/15 1,132 1,153 1,131 1,145 2,600
2026/05/14 1,320 1,320 1,100 1,117 21,600
2026/05/13 1,333 1,333 1,320 1,320 800
2026/05/12 1,335 1,359 1,332 1,359 2,200
2026/05/11 1,400 1,400 1,330 1,335 3,600
2026/05/08 1,408 1,430 1,394 1,430 3,800
2026/05/07 1,406 1,416 1,406 1,416 800
2026/05/01 1,424 1,424 1,424 1,424 100
2026/04/30 1,408 1,424 1,408 1,424 900
2026/04/28 1,412 1,412 1,412 1,412 400
2026/04/27 1,415 1,428 1,405 1,428 1,800
2026/04/24 1,430 1,435 1,419 1,435 1,400
2026/04/23 1,495 1,495 1,424 1,430 5,000
2026/04/22 1,485 1,500 1,465 1,500 4,600
2026/04/21 1,482 1,485 1,465 1,485 1,200
2026/04/20 1,488 1,488 1,473 1,479 1,500
2026/04/17 1,495 1,500 1,466 1,488 1,500
2026/04/16 1,490 1,506 1,490 1,506 900
2026/04/15 1,509 1,509 1,491 1,491 300
2026/04/14 1,504 1,510 1,491 1,500 1,900
2026/04/13 1,505 1,509 1,505 1,509 200
2026/04/10 1,498 1,507 1,496 1,504 1,000
2026/04/09 1,488 1,509 1,488 1,509 600
2026/04/08 1,500 1,502 1,467 1,486 5,900
2026/04/07 1,508 1,525 1,507 1,525 1,300
2026/04/06 1,521 1,521 1,508 1,508 500
2026/04/03 1,523 1,530 1,521 1,521 600
2026/03/27 1,539 1,539 1,539 1,539 100
2026/03/26 1,538 1,554 1,538 1,539 700
2026/03/25 1,540 1,543 1,526 1,543 1,600
2026/03/24 1,544 1,565 1,540 1,540 1,500
2026/03/23 1,596 1,596 1,528 1,528 3,700
2026/03/19 1,590 1,602 1,590 1,602 1,100
2026/03/17 1,570 1,589 1,570 1,589 1,000
2026/03/13 1,536 1,536 1,536 1,536 100
2026/03/12 1,585 1,585 1,541 1,572 500
2026/03/11 1,542 1,585 1,542 1,585 300
2026/03/10 1,582 1,582 1,582 1,582 300
2026/03/09 1,531 1,559 1,531 1,559 4,800
2026/03/06 1,591 1,591 1,590 1,590 300
2026/03/05 1,572 1,604 1,572 1,604 300
2026/03/04 1,597 1,597 1,565 1,565 2,400
2026/03/03 1,617 1,620 1,601 1,601 1,800
2026/03/02 1,630 1,650 1,621 1,621 900
2026/02/27 1,628 1,630 1,628 1,630 300
2026/02/26 1,632 1,632 1,632 1,632 100
2026/02/24 1,616 1,666 1,616 1,651 900
2026/02/20 1,636 1,660 1,615 1,622 3,800
2026/02/19 1,636 1,636 1,636 1,636 300
2026/02/18 1,639 1,659 1,639 1,645 1,200
2026/02/17 1,620 1,650 1,620 1,638 2,300
2026/02/16 1,630 1,630 1,607 1,607 900
2026/02/12 1,603 1,630 1,603 1,630 1,600
2026/02/10 1,602 1,610 1,602 1,604 1,500
2026/02/09 1,621 1,651 1,602 1,612 3,400
2026/02/06 1,606 1,631 1,606 1,616 900
2026/02/05 1,606 1,608 1,603 1,603 1,100
2026/02/04 1,608 1,610 1,607 1,607 600
2026/02/03 1,605 1,616 1,605 1,608 500
2026/02/02 1,612 1,612 1,600 1,600 800
2026/01/30 1,618 1,618 1,608 1,610 1,000
2026/01/29 1,621 1,621 1,620 1,620 400
2026/01/27 1,629 1,629 1,620 1,621 400
2026/01/26 1,625 1,630 1,625 1,630 300
2026/01/23 1,640 1,640 1,635 1,635 400
2026/01/22 1,642 1,642 1,642 1,642 500
2026/01/21 1,630 1,653 1,628 1,653 900
2026/01/20 1,668 1,668 1,588 1,644 4,700
2026/01/19 1,642 1,665 1,640 1,665 1,700
2026/01/16 1,630 1,645 1,630 1,645 700
2026/01/15 1,639 1,639 1,629 1,629 300
2026/01/14 1,620 1,620 1,620 1,620 300
2026/01/13 1,620 1,621 1,620 1,621 300
2026/01/09 1,600 1,620 1,600 1,616 600
2026/01/08 1,620 1,623 1,605 1,616 2,800
2026/01/06 1,625 1,650 1,625 1,626 1,000
2026/01/05 1,630 1,634 1,630 1,634 300

このページの先頭へ