新東工業(6339)の株価時系列情報
新東工業(6339)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 | 835 | 838 | 828 | 830 | 70,700 |
| 2025/06/12 | 838 | 842 | 833 | 837 | 82,900 |
| 2025/06/11 | 828 | 838 | 827 | 838 | 54,800 |
| 2025/06/10 | 832 | 838 | 827 | 828 | 55,000 |
| 2025/06/09 | 840 | 840 | 828 | 829 | 44,700 |
| 2025/06/06 | 835 | 844 | 830 | 830 | 69,100 |
| 2025/06/05 | 824 | 840 | 823 | 840 | 89,400 |
| 2025/06/04 | 821 | 828 | 819 | 824 | 82,600 |
| 2025/06/03 | 825 | 825 | 819 | 819 | 75,900 |
| 2025/06/02 | 829 | 831 | 825 | 825 | 58,800 |
| 2025/05/30 | 826 | 840 | 825 | 834 | 73,200 |
| 2025/05/29 | 827 | 835 | 827 | 834 | 80,100 |
| 2025/05/28 | 826 | 835 | 825 | 825 | 114,700 |
| 2025/05/27 | 822 | 827 | 822 | 822 | 58,500 |
| 2025/05/26 | 820 | 829 | 818 | 822 | 109,300 |
| 2025/05/23 | 820 | 827 | 813 | 814 | 70,600 |
| 2025/05/22 | 816 | 819 | 808 | 812 | 72,600 |
| 2025/05/21 | 824 | 829 | 819 | 823 | 108,100 |
| 2025/05/20 | 835 | 839 | 822 | 822 | 88,600 |
| 2025/05/19 | 833 | 833 | 826 | 828 | 84,700 |
| 2025/05/16 | 837 | 838 | 824 | 831 | 66,600 |
| 2025/05/15 | 851 | 853 | 835 | 836 | 84,400 |
| 2025/05/14 | 871 | 871 | 844 | 857 | 81,400 |
| 2025/05/13 | 886 | 889 | 871 | 871 | 182,300 |
| 2025/05/12 | 843 | 849 | 838 | 849 | 70,700 |
| 2025/05/09 | 830 | 838 | 827 | 835 | 80,800 |
| 2025/05/08 | 827 | 830 | 818 | 824 | 57,200 |
| 2025/05/07 | 825 | 830 | 818 | 828 | 59,500 |
| 2025/05/02 | 822 | 830 | 819 | 827 | 53,300 |
| 2025/05/01 | 828 | 828 | 821 | 822 | 69,300 |
| 2025/04/30 | 830 | 830 | 820 | 829 | 51,200 |
| 2025/04/28 | 822 | 830 | 819 | 827 | 102,200 |
| 2025/04/25 | 818 | 824 | 816 | 822 | 47,300 |
| 2025/04/24 | 818 | 822 | 812 | 812 | 61,300 |
| 2025/04/23 | 816 | 819 | 811 | 815 | 88,500 |
| 2025/04/22 | 805 | 814 | 802 | 809 | 47,900 |
| 2025/04/21 | 806 | 808 | 796 | 808 | 70,500 |
| 2025/04/18 | 785 | 809 | 784 | 809 | 130,100 |
| 2025/04/17 | 775 | 782 | 772 | 781 | 53,300 |
| 2025/04/16 | 780 | 782 | 773 | 775 | 58,400 |
| 2025/04/15 | 785 | 785 | 773 | 775 | 85,300 |
| 2025/04/14 | 760 | 781 | 759 | 778 | 92,800 |
| 2025/04/11 | 736 | 756 | 713 | 753 | 162,100 |
| 2025/04/10 | 760 | 760 | 742 | 756 | 174,900 |
| 2025/04/09 | 700 | 710 | 682 | 704 | 262,400 |
| 2025/04/08 | 708 | 730 | 708 | 715 | 367,000 |
| 2025/04/07 | 674 | 700 | 659 | 668 | 431,000 |
| 2025/04/04 | 766 | 768 | 723 | 736 | 355,900 |
| 2025/04/03 | 792 | 798 | 782 | 794 | 269,900 |
| 2025/04/02 | 829 | 829 | 817 | 818 | 186,600 |
| 2025/04/01 | 847 | 847 | 828 | 828 | 206,200 |
| 2025/03/31 | 858 | 861 | 832 | 832 | 301,500 |
| 2025/03/28 | 871 | 876 | 859 | 865 | 156,300 |
| 2025/03/27 | 889 | 898 | 884 | 893 | 168,000 |
| 2025/03/26 | 875 | 890 | 873 | 890 | 132,000 |
| 2025/03/25 | 876 | 876 | 871 | 873 | 72,900 |
| 2025/03/24 | 880 | 880 | 871 | 872 | 122,800 |
| 2025/03/21 | 880 | 880 | 875 | 875 | 134,100 |
| 2025/03/19 | 874 | 881 | 874 | 879 | 89,300 |
| 2025/03/18 | 875 | 877 | 873 | 874 | 100,300 |
| 2025/03/17 | 869 | 875 | 868 | 872 | 110,100 |
| 2025/03/14 | 865 | 867 | 864 | 866 | 102,600 |
| 2025/03/13 | 866 | 871 | 865 | 866 | 100,500 |
| 2025/03/12 | 865 | 868 | 862 | 868 | 129,200 |
| 2025/03/11 | 874 | 874 | 858 | 865 | 308,400 |
| 2025/03/10 | 886 | 886 | 875 | 881 | 81,100 |
| 2025/03/07 | 884 | 886 | 874 | 880 | 131,400 |
| 2025/03/06 | 888 | 890 | 883 | 888 | 71,200 |
| 2025/03/05 | 882 | 886 | 878 | 879 | 87,200 |
| 2025/03/04 | 900 | 900 | 878 | 880 | 159,500 |
| 2025/03/03 | 904 | 906 | 899 | 901 | 80,700 |
| 2025/02/28 | 900 | 905 | 891 | 898 | 54,300 |
| 2025/02/27 | 886 | 899 | 886 | 899 | 50,900 |
| 2025/02/26 | 892 | 892 | 882 | 885 | 98,900 |
| 2025/02/25 | 892 | 896 | 888 | 894 | 42,700 |
| 2025/02/21 | 899 | 899 | 888 | 896 | 83,300 |
| 2025/02/20 | 910 | 910 | 898 | 901 | 64,100 |
| 2025/02/19 | 918 | 924 | 911 | 911 | 21,100 |
| 2025/02/18 | 913 | 918 | 907 | 918 | 16,300 |
| 2025/02/17 | 913 | 917 | 910 | 911 | 25,200 |
| 2025/02/14 | 908 | 908 | 902 | 907 | 41,300 |
| 2025/02/13 | 909 | 913 | 904 | 912 | 27,900 |
| 2025/02/12 | 910 | 910 | 900 | 904 | 37,600 |
| 2025/02/10 | 905 | 905 | 896 | 900 | 60,000 |
| 2025/02/07 | 904 | 911 | 900 | 909 | 33,300 |
| 2025/02/06 | 912 | 912 | 900 | 900 | 73,600 |
| 2025/02/05 | 912 | 921 | 908 | 917 | 50,500 |
| 2025/02/04 | 917 | 917 | 905 | 906 | 48,700 |
| 2025/02/03 | 930 | 930 | 903 | 903 | 100,200 |
| 2025/01/31 | 938 | 938 | 925 | 931 | 31,400 |
| 2025/01/30 | 932 | 935 | 925 | 935 | 38,000 |
| 2025/01/29 | 935 | 935 | 925 | 925 | 36,400 |
| 2025/01/28 | 931 | 933 | 923 | 929 | 41,200 |
| 2025/01/27 | 924 | 931 | 916 | 931 | 45,400 |
| 2025/01/24 | 914 | 924 | 914 | 915 | 28,000 |
| 2025/01/23 | 913 | 916 | 910 | 914 | 42,800 |
| 2025/01/22 | 900 | 920 | 900 | 915 | 37,000 |
| 2025/01/21 | 895 | 904 | 894 | 899 | 59,600 |
| 2025/01/20 | 891 | 897 | 890 | 893 | 58,200 |
| 2025/01/17 | 899 | 899 | 885 | 888 | 121,300 |
| 2025/01/16 | 906 | 906 | 900 | 900 | 79,300 |
| 2025/01/15 | 907 | 911 | 902 | 906 | 58,800 |
| 2025/01/14 | 911 | 915 | 906 | 906 | 99,100 |
| 2025/01/10 | 911 | 918 | 911 | 911 | 45,800 |
| 2025/01/09 | 926 | 926 | 910 | 911 | 61,600 |
| 2025/01/08 | 930 | 933 | 921 | 921 | 92,100 |
| 2025/01/07 | 944 | 944 | 931 | 935 | 76,900 |
| 2025/01/06 | 950 | 953 | 938 | 942 | 103,700 |
| 2024/12/30 | 954 | 961 | 946 | 948 | 88,200 |
| 2024/12/27 | 946 | 953 | 937 | 953 | 100,900 |
| 2024/12/26 | 928 | 944 | 925 | 944 | 85,300 |
| 2024/12/25 | 910 | 923 | 908 | 923 | 91,200 |
| 2024/12/24 | 910 | 912 | 904 | 909 | 41,900 |
| 2024/12/23 | 906 | 910 | 900 | 908 | 82,500 |
| 2024/12/20 | 910 | 914 | 903 | 903 | 75,600 |
| 2024/12/19 | 901 | 914 | 900 | 913 | 61,800 |
| 2024/12/18 | 911 | 917 | 906 | 906 | 68,600 |
| 2024/12/17 | 921 | 923 | 911 | 911 | 81,200 |
| 2024/12/16 | 924 | 929 | 921 | 925 | 51,300 |
| 2024/12/13 | 930 | 938 | 921 | 924 | 130,300 |
| 2024/12/12 | 930 | 942 | 923 | 940 | 91,800 |
| 2024/12/11 | 923 | 926 | 918 | 923 | 91,700 |
| 2024/12/10 | 925 | 928 | 916 | 920 | 64,000 |
| 2024/12/09 | 916 | 924 | 913 | 923 | 80,600 |
| 2024/12/06 | 905 | 912 | 900 | 912 | 91,300 |
| 2024/12/05 | 913 | 917 | 900 | 900 | 85,500 |
| 2024/12/04 | 927 | 935 | 905 | 905 | 103,200 |
| 2024/12/03 | 925 | 937 | 923 | 934 | 109,400 |
| 2024/12/02 | 925 | 930 | 918 | 922 | 77,100 |
| 2024/11/29 | 929 | 932 | 918 | 932 | 73,300 |
| 2024/11/28 | 932 | 938 | 923 | 927 | 59,300 |
| 2024/11/27 | 945 | 945 | 920 | 925 | 71,600 |
| 2024/11/26 | 956 | 962 | 941 | 945 | 75,600 |
| 2024/11/25 | 960 | 964 | 955 | 955 | 35,200 |
| 2024/11/22 | 958 | 962 | 954 | 955 | 32,500 |
| 2024/11/21 | 960 | 966 | 953 | 954 | 38,700 |
| 2024/11/20 | 965 | 974 | 959 | 960 | 38,600 |
| 2024/11/19 | 961 | 972 | 961 | 966 | 40,500 |
| 2024/11/18 | 965 | 970 | 959 | 961 | 39,800 |
| 2024/11/15 | 978 | 981 | 971 | 971 | 26,800 |
| 2024/11/14 | 976 | 986 | 972 | 972 | 43,200 |
| 2024/11/13 | 974 | 984 | 974 | 976 | 53,100 |
| 2024/11/12 | 980 | 984 | 974 | 974 | 53,200 |
| 2024/11/11 | 984 | 988 | 968 | 973 | 64,600 |
| 2024/11/08 | 1,018 | 1,022 | 990 | 990 | 55,600 |
| 2024/11/07 | 996 | 1,017 | 991 | 1,010 | 129,700 |
| 2024/11/06 | 1,014 | 1,033 | 1,014 | 1,026 | 65,000 |
| 2024/11/05 | 1,003 | 1,014 | 1,000 | 1,014 | 78,000 |
| 2024/11/01 | 1,000 | 1,001 | 994 | 999 | 49,800 |
| 2024/10/31 | 1,010 | 1,013 | 1,004 | 1,008 | 65,300 |
| 2024/10/30 | 1,002 | 1,022 | 1,002 | 1,010 | 288,300 |
| 2024/10/29 | 999 | 1,005 | 993 | 1,002 | 44,800 |
| 2024/10/28 | 982 | 997 | 980 | 993 | 39,600 |
| 2024/10/25 | 983 | 985 | 976 | 981 | 54,100 |
| 2024/10/24 | 975 | 985 | 971 | 982 | 64,100 |
| 2024/10/23 | 980 | 994 | 980 | 980 | 56,300 |
| 2024/10/22 | 1,003 | 1,008 | 980 | 980 | 86,000 |
| 2024/10/21 | 1,005 | 1,012 | 998 | 1,003 | 36,500 |
| 2024/10/18 | 1,000 | 1,005 | 996 | 998 | 20,500 |
| 2024/10/17 | 1,004 | 1,008 | 992 | 992 | 36,600 |
| 2024/10/16 | 998 | 1,017 | 995 | 1,004 | 57,800 |
| 2024/10/15 | 1,004 | 1,007 | 993 | 1,002 | 64,100 |
| 2024/10/11 | 998 | 1,008 | 989 | 989 | 93,000 |
| 2024/10/10 | 1,002 | 1,002 | 983 | 998 | 68,500 |
| 2024/10/09 | 1,002 | 1,004 | 991 | 991 | 87,100 |
| 2024/10/08 | 993 | 1,005 | 993 | 994 | 81,800 |
| 2024/10/07 | 1,001 | 1,001 | 989 | 996 | 66,500 |
| 2024/10/04 | 987 | 992 | 978 | 983 | 81,000 |
| 2024/10/03 | 1,000 | 1,000 | 982 | 987 | 76,000 |
| 2024/10/02 | 980 | 994 | 978 | 983 | 72,100 |
| 2024/10/01 | 971 | 990 | 971 | 987 | 64,900 |
| 2024/09/30 | 963 | 972 | 957 | 964 | 144,100 |
| 2024/09/27 | 1,000 | 1,000 | 988 | 997 | 229,700 |
| 2024/09/26 | 1,004 | 1,015 | 999 | 1,015 | 346,000 |
| 2024/09/25 | 998 | 1,001 | 987 | 993 | 200,100 |
| 2024/09/24 | 1,022 | 1,022 | 997 | 1,002 | 283,700 |
| 2024/09/20 | 1,013 | 1,023 | 1,004 | 1,004 | 149,400 |
| 2024/09/19 | 998 | 1,006 | 993 | 1,000 | 147,400 |
| 2024/09/18 | 980 | 991 | 970 | 986 | 102,700 |
| 2024/09/17 | 979 | 987 | 963 | 973 | 165,100 |
| 2024/09/13 | 971 | 980 | 968 | 971 | 116,900 |
| 2024/09/12 | 976 | 981 | 964 | 975 | 112,100 |
| 2024/09/11 | 971 | 979 | 947 | 958 | 130,500 |
| 2024/09/10 | 993 | 995 | 971 | 971 | 151,100 |
| 2024/09/09 | 972 | 994 | 963 | 994 | 130,700 |
| 2024/09/06 | 1,010 | 1,017 | 983 | 987 | 131,800 |
| 2024/09/05 | 1,010 | 1,026 | 1,002 | 1,009 | 71,100 |
| 2024/09/04 | 1,031 | 1,039 | 1,012 | 1,012 | 100,300 |
| 2024/09/03 | 1,053 | 1,068 | 1,047 | 1,051 | 65,000 |
| 2024/09/02 | 1,066 | 1,066 | 1,040 | 1,049 | 58,900 |
| 2024/08/30 | 1,042 | 1,054 | 1,041 | 1,048 | 46,000 |
| 2024/08/29 | 1,026 | 1,038 | 1,026 | 1,033 | 52,700 |
| 2024/08/28 | 1,035 | 1,036 | 1,026 | 1,031 | 30,900 |
| 2024/08/27 | 1,026 | 1,045 | 1,018 | 1,040 | 83,500 |
| 2024/08/26 | 1,029 | 1,036 | 1,022 | 1,026 | 91,300 |
| 2024/08/23 | 1,009 | 1,023 | 1,009 | 1,015 | 30,100 |
| 2024/08/22 | 996 | 1,006 | 995 | 1,005 | 43,100 |
| 2024/08/21 | 999 | 1,000 | 991 | 994 | 67,200 |
| 2024/08/20 | 1,017 | 1,017 | 1,002 | 1,009 | 89,300 |
| 2024/08/19 | 1,030 | 1,045 | 1,008 | 1,009 | 65,600 |