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
2026/02/02 1,148 1,160 1,128 1,128 88,100
2026/01/30 1,128 1,141 1,121 1,139 62,100
2026/01/29 1,120 1,126 1,104 1,120 91,600
2026/01/28 1,125 1,133 1,119 1,126 64,600
2026/01/27 1,134 1,144 1,125 1,136 83,500
2026/01/26 1,157 1,162 1,134 1,138 170,500
2026/01/23 1,158 1,178 1,158 1,167 84,900
2026/01/22 1,142 1,161 1,141 1,158 69,900
2026/01/21 1,127 1,139 1,121 1,138 105,700
2026/01/20 1,155 1,155 1,143 1,143 103,400
2026/01/19 1,166 1,166 1,149 1,156 90,900
2026/01/16 1,141 1,167 1,141 1,167 89,900
2026/01/15 1,137 1,149 1,136 1,149 86,500
2026/01/14 1,133 1,144 1,132 1,142 115,600
2026/01/13 1,142 1,142 1,121 1,133 109,100
2026/01/09 1,114 1,129 1,114 1,119 67,400
2026/01/08 1,112 1,122 1,109 1,114 83,000
2026/01/07 1,102 1,128 1,091 1,112 121,500
2026/01/06 1,087 1,103 1,083 1,102 153,000
2026/01/05 1,088 1,098 1,080 1,080 171,900
2025/12/30 1,096 1,098 1,083 1,087 94,400
2025/12/29 1,085 1,100 1,085 1,095 97,900
2025/12/26 1,080 1,084 1,073 1,081 61,700
2025/12/25 1,075 1,077 1,067 1,075 61,400
2025/12/24 1,075 1,079 1,069 1,070 60,500
2025/12/23 1,072 1,079 1,069 1,075 63,500
2025/12/22 1,064 1,071 1,055 1,067 48,700
2025/12/19 1,051 1,059 1,049 1,054 55,400
2025/12/18 1,045 1,052 1,042 1,049 72,900
2025/12/17 1,049 1,050 1,041 1,045 75,600
2025/12/16 1,069 1,069 1,048 1,049 134,900
2025/12/15 1,080 1,080 1,063 1,078 98,200
2025/12/12 1,062 1,081 1,062 1,080 131,200
2025/12/11 1,065 1,068 1,051 1,058 54,800
2025/12/10 1,059 1,070 1,053 1,062 115,200
2025/12/09 1,049 1,063 1,049 1,058 79,000
2025/12/08 1,039 1,055 1,039 1,054 116,200
2025/12/05 1,042 1,050 1,031 1,039 141,800
2025/12/04 1,034 1,065 1,032 1,056 123,500
2025/12/03 1,040 1,055 1,028 1,040 146,400
2025/12/02 1,037 1,037 1,021 1,026 59,900
2025/12/01 1,054 1,054 1,032 1,034 71,800
2025/11/28 1,039 1,050 1,039 1,050 68,000
2025/11/27 1,024 1,039 1,023 1,034 79,900
2025/11/26 1,014 1,020 1,010 1,020 64,300
2025/11/25 1,002 1,014 1,001 1,006 82,500
2025/11/21 984 1,004 983 1,001 101,100
2025/11/20 990 994 987 988 90,200
2025/11/19 976 986 971 983 136,200
2025/11/18 978 986 971 979 96,300
2025/11/17 987 990 979 986 81,400
2025/11/14 982 990 981 987 66,600
2025/11/13 992 995 984 985 60,800
2025/11/12 984 999 982 992 98,600
2025/11/11 983 987 970 984 124,600
2025/11/10 995 995 981 984 121,500
2025/11/07 974 991 962 991 283,000
2025/11/06 1,022 1,031 1,010 1,019 125,900
2025/11/05 1,050 1,050 1,003 1,016 123,500
2025/11/04 1,032 1,065 1,030 1,054 119,600
2025/10/31 1,050 1,050 1,029 1,034 99,400
2025/10/30 1,025 1,043 1,025 1,043 378,300
2025/10/29 1,060 1,060 1,030 1,030 108,700
2025/10/28 1,092 1,092 1,055 1,060 142,700
2025/10/27 1,085 1,093 1,081 1,093 131,000
2025/10/24 1,060 1,075 1,060 1,074 86,600
2025/10/23 1,055 1,062 1,043 1,058 115,800
2025/10/22 1,060 1,068 1,047 1,064 122,500
2025/10/21 1,096 1,097 1,066 1,066 176,300
2025/10/20 1,071 1,088 1,066 1,088 142,200
2025/10/17 1,054 1,069 1,052 1,063 124,200
2025/10/16 1,049 1,057 1,048 1,055 111,400
2025/10/15 1,025 1,049 1,025 1,049 90,800
2025/10/14 1,003 1,024 1,000 1,014 176,400
2025/10/10 1,037 1,042 1,015 1,019 153,500
2025/10/09 1,024 1,044 1,023 1,044 192,700
2025/10/08 1,020 1,023 1,014 1,015 110,300
2025/10/07 1,030 1,035 1,019 1,020 111,300
2025/10/06 1,033 1,037 1,022 1,026 226,200
2025/10/03 1,005 1,029 1,004 1,015 230,500
2025/10/02 999 1,014 998 1,011 206,800
2025/10/01 1,006 1,006 986 996 172,800
2025/09/30 1,001 1,010 996 1,007 130,000
2025/09/29 997 1,004 986 1,002 358,300
2025/09/26 1,008 1,018 1,006 1,017 402,600
2025/09/25 1,008 1,009 1,002 1,005 220,800
2025/09/24 999 1,008 992 1,007 278,000
2025/09/22 999 1,005 997 1,000 179,300
2025/09/19 1,008 1,011 993 1,002 274,300
2025/09/18 1,008 1,010 1,002 1,007 118,800
2025/09/17 1,016 1,016 1,004 1,008 119,500
2025/09/16 1,005 1,018 1,003 1,017 190,300
2025/09/12 1,017 1,018 1,001 1,003 187,500
2025/09/11 998 1,008 997 1,005 137,600
2025/09/10 999 1,000 988 993 175,200
2025/09/09 1,020 1,023 997 999 182,400
2025/09/08 1,017 1,020 1,006 1,016 208,600
2025/09/05 998 1,003 988 1,003 176,800
2025/09/04 990 998 983 991 160,400
2025/09/03 979 990 977 986 157,200
2025/09/02 983 984 976 978 121,200
2025/09/01 990 991 970 978 185,000
2025/08/29 977 985 974 982 106,500
2025/08/28 973 978 972 975 96,200
2025/08/27 973 975 965 971 117,600
2025/08/26 986 989 974 974 144,700
2025/08/25 968 985 966 984 240,300
2025/08/22 944 949 938 948 73,800
2025/08/21 946 947 940 945 83,100
2025/08/20 954 954 946 947 62,200
2025/08/19 957 958 951 954 71,400
2025/08/18 954 956 949 955 96,700
2025/08/15 948 950 941 950 92,000
2025/08/14 946 947 938 947 120,000
2025/08/13 948 949 930 942 125,400
2025/08/12 939 948 929 942 203,600
2025/08/08 906 931 898 931 200,000
2025/08/07 944 945 928 936 131,500
2025/08/06 928 944 926 942 164,000
2025/08/05 929 929 922 922 115,100
2025/08/04 913 921 907 919 104,300
2025/08/01 915 928 911 928 130,800
2025/07/31 905 914 905 910 104,900
2025/07/30 905 907 899 901 57,700
2025/07/29 898 907 895 905 79,800
2025/07/28 893 898 887 898 76,200
2025/07/25 893 895 883 889 63,300
2025/07/24 891 896 888 890 78,900
2025/07/23 880 895 879 889 138,700
2025/07/22 873 880 869 872 76,800
2025/07/18 871 874 868 873 41,700
2025/07/17 865 870 861 870 64,500
2025/07/16 871 873 862 862 75,500
2025/07/15 875 879 865 865 49,400
2025/07/14 870 878 869 875 120,900
2025/07/11 869 875 869 870 74,300
2025/07/10 876 876 862 863 101,600
2025/07/09 871 876 869 874 61,800
2025/07/08 863 869 859 867 64,300
2025/07/07 872 872 857 863 61,400
2025/07/04 869 871 863 869 50,800
2025/07/03 861 866 860 866 42,300
2025/07/02 857 866 853 860 93,900
2025/07/01 864 864 856 858 105,400
2025/06/30 860 865 857 864 110,700
2025/06/27 850 856 848 852 134,600
2025/06/26 827 844 827 844 78,300
2025/06/25 829 829 820 826 99,000
2025/06/24 830 832 822 829 62,100
2025/06/23 828 830 823 825 83,300
2025/06/20 831 838 828 828 129,200
2025/06/19 836 838 828 830 61,000
2025/06/18 833 839 832 835 63,900
2025/06/17 835 838 833 836 46,700
2025/06/16 835 838 832 836 31,700
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

このページの先頭へ