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
1999/12/30 240 240 226 226 11,000
1999/12/29 235 235 230 230 22,000
1999/12/28 231 235 231 235 35,000
1999/12/27 245 245 231 231 36,000
1999/12/24 235 245 235 245 22,000
1999/12/22 231 234 230 232 11,000
1999/12/21 235 235 235 235 20,000
1999/12/20 246 249 230 230 20,000
1999/12/17 245 249 245 246 7,000
1999/12/16 246 247 245 246 21,000
1999/12/15 260 270 248 248 43,000
1999/12/14 250 251 250 250 14,000
1999/12/13 250 250 247 250 36,000
1999/12/10 245 250 245 246 43,000
1999/12/09 245 245 245 245 28,000
1999/12/08 255 255 250 250 18,000
1999/12/07 253 255 250 250 20,000
1999/12/06 245 255 245 253 32,000
1999/12/03 255 255 232 241 65,000
1999/12/02 267 269 262 262 79,000
1999/12/01 267 270 267 267 5,000
1999/11/30 270 270 255 266 21,000
1999/11/29 264 272 264 272 75,000
1999/11/26 269 270 260 265 25,000
1999/11/25 266 266 260 260 30,000
1999/11/24 259 269 259 266 23,000
1999/11/22 265 265 255 255 6,000
1999/11/19 260 265 260 265 29,000
1999/11/18 249 266 249 265 35,000
1999/11/17 241 246 241 246 24,000
1999/11/16 243 247 240 246 22,000
1999/11/15 243 245 239 240 34,000
1999/11/12 245 245 240 243 43,000
1999/11/11 254 254 245 245 41,000
1999/11/10 246 247 244 247 37,000
1999/11/09 240 245 240 241 41,000
1999/11/08 240 243 238 238 43,000
1999/11/05 246 248 238 238 34,000
1999/11/04 243 246 243 244 69,000
1999/11/02 236 242 236 240 52,000
1999/11/01 231 235 228 233 102,000
1999/10/29 230 233 230 230 37,000
1999/10/28 231 233 230 230 22,000
1999/10/27 233 235 230 230 45,000
1999/10/26 240 240 233 233 34,000
1999/10/25 240 242 237 238 71,000
1999/10/22 235 236 233 235 97,000
1999/10/21 237 238 234 234 85,000
1999/10/20 246 246 234 236 80,000
1999/10/19 248 249 247 248 52,000
1999/10/18 255 256 247 247 63,000
1999/10/15 262 262 255 255 29,000
1999/10/14 263 264 261 262 29,000
1999/10/13 262 263 260 261 19,000
1999/10/12 262 265 262 264 31,000
1999/10/08 251 262 251 262 69,000
1999/10/07 262 265 260 261 76,000
1999/10/06 262 270 262 262 24,000
1999/10/05 265 265 261 261 39,000
1999/10/04 290 290 274 275 25,000
1999/10/01 269 270 261 270 51,000
1999/09/30 270 274 268 269 51,000
1999/09/29 287 287 270 270 17,000
1999/09/28 288 289 285 288 5,000
1999/09/27 289 303 289 298 15,000
1999/09/24 302 302 287 287 27,000
1999/09/22 300 302 296 302 19,000
1999/09/21 300 302 295 302 19,000
1999/09/20 294 300 294 300 7,000
1999/09/17 292 294 291 294 10,000
1999/09/16 295 299 290 293 35,000
1999/09/14 303 304 293 293 8,000
1999/09/13 289 308 289 299 29,000
1999/09/10 298 298 288 288 77,000
1999/09/09 301 301 298 298 13,000
1999/09/08 300 300 298 298 39,000
1999/09/07 300 304 300 300 27,000
1999/09/06 301 305 301 303 31,000
1999/09/03 307 307 303 303 22,000
1999/09/02 310 311 308 308 30,000
1999/09/01 311 312 311 312 63,000
1999/08/31 310 312 308 308 29,000
1999/08/30 312 312 310 312 29,000
1999/08/27 320 320 312 312 31,000
1999/08/26 323 333 320 320 32,000
1999/08/25 321 322 320 322 47,000
1999/08/24 314 316 314 315 39,000
1999/08/23 314 315 314 315 24,000
1999/08/20 315 316 312 315 13,000
1999/08/19 316 317 314 314 8,000
1999/08/18 312 320 312 318 23,000
1999/08/17 316 318 310 312 74,000
1999/08/16 316 318 311 314 91,000
1999/08/13 313 316 313 316 25,000
1999/08/12 316 317 310 316 75,000
1999/08/11 314 319 314 316 28,000
1999/08/10 318 319 314 317 34,000
1999/08/09 322 325 315 318 21,000
1999/08/06 330 331 322 322 37,000
1999/08/05 338 339 335 335 20,000
1999/08/04 341 345 338 339 20,000
1999/08/03 350 350 341 341 9,000
1999/08/02 340 350 340 350 17,000
1999/07/30 350 355 340 340 20,000
1999/07/29 345 359 344 344 5,000
1999/07/28 350 350 345 345 8,000
1999/07/27 350 350 350 350 11,000
1999/07/26 343 360 343 349 27,000
1999/07/23 340 342 339 342 30,000
1999/07/22 351 351 342 347 20,000
1999/07/21 353 353 350 350 43,000
1999/07/19 353 353 352 352 15,000
1999/07/16 353 353 351 353 19,000
1999/07/15 351 354 350 352 15,000
1999/07/14 355 355 354 354 13,000
1999/07/13 360 360 356 356 13,000
1999/07/12 356 362 356 360 16,000
1999/07/09 356 356 350 355 28,000
1999/07/08 358 360 355 355 8,000
1999/07/07 360 363 350 361 13,000
1999/07/06 360 360 347 348 47,000
1999/07/05 362 362 355 360 27,000
1999/07/02 362 364 362 362 20,000
1999/07/01 362 363 362 362 27,000
1999/06/30 363 363 361 362 33,000
1999/06/29 356 365 356 363 18,000
1999/06/28 356 356 355 356 30,000
1999/06/25 355 356 355 356 37,000
1999/06/24 366 366 353 355 23,000
1999/06/23 370 370 366 368 13,000
1999/06/22 380 380 370 371 14,000
1999/06/21 385 385 380 385 30,000
1999/06/18 370 390 370 390 24,000
1999/06/17 378 395 377 395 22,000
1999/06/16 379 379 370 378 36,000
1999/06/15 379 379 379 379 1,000
1999/06/14 380 400 380 400 42,000
1999/06/11 395 400 390 400 81,000
1999/06/10 364 380 364 380 17,000
1999/06/09 359 365 358 361 6,000
1999/06/08 356 359 356 359 7,000
1999/06/07 360 360 356 356 5,000
1999/06/04 360 360 360 360 4,000
1999/06/03 370 370 370 370 4,000
1999/06/02 375 375 370 370 5,000
1999/06/01 375 375 375 375 12,000
1999/05/31 374 374 374 374 1,000
1999/05/28 375 375 375 375 21,000
1999/05/27 375 375 375 375 8,000
1999/05/26 372 375 372 375 27,000
1999/05/25 372 375 372 375 11,000
1999/05/24 360 372 360 372 8,000
1999/05/21 357 360 357 360 8,000
1999/05/20 380 380 355 357 28,000
1999/05/19 381 382 381 381 7,000
1999/05/18 382 390 381 381 30,000
1999/05/17 410 420 380 380 10,000
1999/05/14 420 420 410 415 10,000
1999/05/13 425 425 419 420 11,000
1999/05/12 410 425 410 425 38,000
1999/05/11 395 410 395 410 15,000
1999/05/10 410 410 410 410 13,000
1999/05/07 412 415 401 410 18,000
1999/05/06 394 394 394 394 6,000
1999/04/30 400 400 381 394 15,000
1999/04/28 410 410 399 399 26,000
1999/04/27 410 415 410 410 11,000
1999/04/26 408 425 405 405 10,000
1999/04/23 430 443 429 440 272,000
1999/04/22 395 420 390 420 72,000
1999/04/21 372 380 370 380 15,000
1999/04/20 371 377 369 372 35,000
1999/04/19 375 375 366 367 25,000
1999/04/16 380 380 380 380 4,000
1999/04/15 370 380 361 380 49,000
1999/04/14 389 389 376 380 30,000
1999/04/13 380 395 380 390 38,000
1999/04/12 382 382 376 377 16,000
1999/04/09 380 385 372 372 34,000
1999/04/08 357 370 357 370 52,000
1999/04/07 341 359 341 356 37,000
1999/04/06 346 350 340 341 36,000
1999/04/05 331 334 331 331 49,000
1999/04/02 331 331 330 331 15,000
1999/04/01 325 333 325 330 37,000
1999/03/31 345 345 339 339 15,000
1999/03/30 347 347 338 338 9,000
1999/03/29 351 351 351 351 6,000
1999/03/26 341 351 341 351 8,000
1999/03/25 356 359 340 359 39,000
1999/03/24 330 336 330 336 10,000
1999/03/23 349 349 325 325 46,000
1999/03/19 357 357 348 348 9,000
1999/03/18 356 359 356 356 28,000
1999/03/17 343 350 338 350 51,000
1999/03/16 330 338 328 338 47,000
1999/03/15 335 335 328 328 21,000
1999/03/12 333 339 333 335 99,000
1999/03/11 330 331 326 331 54,000
1999/03/10 334 334 326 329 16,000
1999/03/09 322 326 322 324 23,000
1999/03/08 330 336 330 332 25,000
1999/03/05 321 325 320 325 58,000
1999/03/04 321 321 318 321 40,000
1999/03/03 321 323 321 321 20,000
1999/03/02 321 323 321 321 55,000
1999/03/01 322 322 317 318 57,000
1999/02/26 334 336 315 317 24,000
1999/02/25 336 336 334 334 60,000
1999/02/24 331 337 330 334 62,000
1999/02/23 335 335 332 333 17,000
1999/02/22 335 335 332 332 14,000
1999/02/19 335 335 334 335 15,000
1999/02/18 338 338 331 333 16,000
1999/02/17 340 340 338 338 3,000
1999/02/16 350 352 337 337 5,000
1999/02/15 352 352 352 352 7,000
1999/02/12 359 359 354 354 14,000
1999/02/10 365 365 359 359 15,000
1999/02/09 379 379 360 360 4,000
1999/02/08 360 360 359 359 6,000
1999/02/05 360 361 360 361 3,000
1999/02/04 372 372 372 372 1,000
1999/02/03 377 377 372 372 3,000
1999/02/02 360 380 359 380 14,000
1999/02/01 359 359 359 359 12,000
1999/01/29 360 360 359 359 7,000
1999/01/28 360 360 335 335 21,000
1999/01/27 360 360 357 360 37,000
1999/01/26 359 360 350 360 33,000
1999/01/25 365 365 360 360 30,000
1999/01/22 360 366 360 366 15,000
1999/01/21 360 360 350 360 47,000
1999/01/20 350 360 350 360 16,000
1999/01/19 335 360 335 355 18,000
1999/01/14 327 332 327 330 14,000
1999/01/13 327 327 327 327 8,000
1999/01/12 327 327 327 327 17,000
1999/01/11 332 332 327 327 12,000
1999/01/08 334 334 327 327 17,000
1999/01/07 335 335 335 335 1,000
1999/01/06 330 330 330 330 19,000
1999/01/05 330 330 325 330 14,000
1999/01/04 317 317 316 317 3,000

このページの先頭へ