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
2015/12/30 999 1,003 983 985 40,800
2015/12/29 972 994 961 990 40,700
2015/12/28 962 979 962 976 21,200
2015/12/25 972 973 951 959 42,300
2015/12/24 978 984 972 972 32,900
2015/12/22 980 990 973 978 40,300
2015/12/21 1,002 1,002 975 981 58,200
2015/12/18 1,024 1,047 1,005 1,006 128,400
2015/12/17 1,022 1,044 1,014 1,038 76,900
2015/12/16 990 1,003 987 996 63,600
2015/12/15 1,015 1,019 989 989 55,500
2015/12/14 990 1,021 990 1,012 67,000
2015/12/11 1,008 1,026 1,008 1,018 121,300
2015/12/10 1,024 1,037 1,011 1,013 111,100
2015/12/09 1,050 1,054 1,036 1,039 135,500
2015/12/08 1,068 1,069 1,041 1,048 209,200
2015/12/07 1,064 1,087 1,052 1,068 84,800
2015/12/04 1,064 1,072 1,051 1,064 82,900
2015/12/03 1,086 1,096 1,079 1,093 38,600
2015/12/02 1,095 1,097 1,083 1,094 40,000
2015/12/01 1,070 1,095 1,063 1,095 61,900
2015/11/30 1,056 1,075 1,056 1,070 63,900
2015/11/27 1,063 1,071 1,057 1,064 53,000
2015/11/26 1,061 1,073 1,059 1,062 42,500
2015/11/25 1,082 1,082 1,064 1,074 63,300
2015/11/24 1,075 1,084 1,071 1,082 68,200
2015/11/20 1,059 1,077 1,050 1,077 104,600
2015/11/19 1,080 1,083 1,051 1,055 92,600
2015/11/18 1,107 1,108 1,062 1,066 89,900
2015/11/17 1,090 1,116 1,089 1,102 94,400
2015/11/16 1,062 1,082 1,062 1,073 48,400
2015/11/13 1,079 1,089 1,071 1,089 46,900
2015/11/12 1,086 1,092 1,074 1,088 79,200
2015/11/11 1,075 1,088 1,047 1,086 128,400
2015/11/10 1,082 1,095 1,063 1,083 49,000
2015/11/09 1,082 1,089 1,070 1,089 70,800
2015/11/06 1,070 1,078 1,061 1,076 69,500
2015/11/05 1,052 1,066 1,043 1,063 91,000
2015/11/04 1,045 1,069 1,036 1,044 99,600
2015/11/02 1,030 1,039 1,022 1,022 72,400
2015/10/30 1,052 1,070 1,043 1,043 124,900
2015/10/29 1,052 1,069 1,038 1,052 56,700
2015/10/28 1,034 1,051 1,034 1,044 73,000
2015/10/27 1,045 1,051 1,036 1,037 73,500
2015/10/26 1,055 1,055 1,020 1,045 83,800
2015/10/23 1,045 1,065 1,045 1,050 109,100
2015/10/22 1,025 1,038 1,021 1,025 38,500
2015/10/21 996 1,041 996 1,039 77,500
2015/10/20 1,005 1,011 986 995 30,700
2015/10/19 1,005 1,033 993 1,005 47,700
2015/10/16 1,010 1,026 1,004 1,005 75,600
2015/10/15 990 1,004 987 998 84,100
2015/10/14 1,004 1,004 983 989 73,000
2015/10/13 1,012 1,025 1,001 1,004 66,400
2015/10/09 1,011 1,031 1,002 1,022 84,300
2015/10/08 999 1,016 999 1,011 106,500
2015/10/07 996 1,012 986 1,001 112,000
2015/10/06 984 1,013 984 996 64,500
2015/10/05 976 991 965 969 38,700
2015/10/02 949 971 942 961 58,100
2015/10/01 937 969 931 961 82,200
2015/09/30 907 940 907 936 55,700
2015/09/29 911 931 901 907 89,300
2015/09/28 934 968 915 933 60,800
2015/09/25 925 937 920 936 119,100
2015/09/24 913 930 895 905 172,000
2015/09/18 946 957 932 938 84,500
2015/09/17 937 962 937 957 82,900
2015/09/16 928 942 917 932 52,400
2015/09/15 937 956 915 915 75,700
2015/09/14 957 964 923 928 66,600
2015/09/11 932 964 932 954 146,100
2015/09/10 937 963 934 947 109,500
2015/09/09 932 965 932 960 149,900
2015/09/08 926 942 916 923 69,900
2015/09/07 930 942 914 922 59,400
2015/09/04 967 968 927 938 99,300
2015/09/03 962 972 950 955 115,600
2015/09/02 943 966 939 955 192,600
2015/09/01 988 996 971 973 252,700
2015/08/31 976 997 975 989 97,400
2015/08/28 981 998 970 989 100,100
2015/08/27 969 981 945 951 126,800
2015/08/26 908 958 907 954 115,100
2015/08/25 943 966 916 919 120,600
2015/08/24 979 999 943 943 107,900
2015/08/21 1,050 1,060 1,020 1,020 96,500
2015/08/20 1,096 1,118 1,079 1,080 131,500
2015/08/19 1,106 1,121 1,100 1,107 108,700
2015/08/18 1,133 1,136 1,100 1,107 145,700
2015/08/17 1,134 1,145 1,106 1,139 77,100
2015/08/14 1,128 1,143 1,122 1,127 77,200
2015/08/13 1,128 1,141 1,120 1,130 108,500
2015/08/12 1,152 1,165 1,137 1,138 92,800
2015/08/11 1,142 1,174 1,137 1,161 150,000
2015/08/10 1,122 1,139 1,111 1,138 138,700
2015/08/07 1,109 1,129 1,104 1,119 134,400
2015/08/06 1,101 1,146 1,101 1,139 235,100
2015/08/05 1,045 1,102 1,041 1,100 180,300
2015/08/04 1,065 1,066 1,051 1,061 79,300
2015/08/03 1,057 1,071 1,046 1,060 77,000
2015/07/31 1,044 1,067 1,033 1,064 75,300
2015/07/30 1,039 1,059 1,022 1,037 197,100
2015/07/29 1,049 1,049 1,028 1,035 67,400
2015/07/28 1,027 1,060 1,022 1,048 84,900
2015/07/27 1,062 1,064 1,037 1,038 70,800
2015/07/24 1,080 1,094 1,064 1,065 81,900
2015/07/23 1,080 1,091 1,070 1,080 64,300
2015/07/22 1,108 1,110 1,076 1,080 97,100
2015/07/21 1,120 1,130 1,113 1,124 41,900
2015/07/17 1,127 1,140 1,112 1,119 58,000
2015/07/16 1,125 1,133 1,116 1,133 138,300
2015/07/15 1,122 1,133 1,104 1,113 126,300
2015/07/14 1,141 1,149 1,128 1,134 73,100
2015/07/13 1,086 1,136 1,085 1,125 189,800
2015/07/10 1,091 1,118 1,078 1,086 231,100
2015/07/09 1,055 1,091 1,036 1,091 222,200
2015/07/08 1,118 1,118 1,085 1,085 199,700
2015/07/07 1,125 1,153 1,122 1,125 185,100
2015/07/06 1,120 1,144 1,113 1,113 160,500
2015/07/03 1,132 1,144 1,125 1,137 176,600
2015/07/02 1,116 1,146 1,116 1,132 208,100
2015/07/01 1,086 1,114 1,083 1,110 231,100
2015/06/30 1,094 1,102 1,077 1,085 183,900
2015/06/29 1,110 1,120 1,098 1,099 174,800
2015/06/26 1,169 1,169 1,144 1,150 81,900
2015/06/25 1,170 1,180 1,160 1,169 89,500
2015/06/24 1,178 1,193 1,164 1,170 106,200
2015/06/23 1,165 1,175 1,159 1,170 203,900
2015/06/22 1,155 1,167 1,151 1,164 140,900
2015/06/19 1,125 1,167 1,125 1,155 398,300
2015/06/18 1,138 1,141 1,108 1,120 349,900
2015/06/17 1,167 1,169 1,143 1,143 298,300
2015/06/16 1,184 1,186 1,168 1,168 134,200
2015/06/15 1,174 1,188 1,165 1,184 117,000
2015/06/12 1,168 1,188 1,167 1,177 299,700
2015/06/11 1,163 1,171 1,151 1,168 176,500
2015/06/10 1,152 1,174 1,152 1,162 164,500
2015/06/09 1,164 1,171 1,148 1,152 262,300
2015/06/08 1,199 1,199 1,171 1,176 179,900
2015/06/05 1,213 1,215 1,196 1,199 176,100
2015/06/04 1,210 1,235 1,208 1,217 195,000
2015/06/03 1,216 1,223 1,201 1,212 60,000
2015/06/02 1,199 1,231 1,199 1,216 156,200
2015/06/01 1,155 1,199 1,150 1,195 131,300
2015/05/29 1,188 1,197 1,165 1,179 120,400
2015/05/28 1,190 1,208 1,178 1,188 130,000
2015/05/27 1,180 1,201 1,171 1,199 138,700
2015/05/26 1,187 1,210 1,179 1,184 128,100
2015/05/25 1,200 1,215 1,173 1,201 183,000
2015/05/22 1,294 1,313 1,163 1,201 556,300
2015/05/21 1,098 1,116 1,092 1,114 289,200
2015/05/20 1,098 1,113 1,076 1,095 172,400
2015/05/19 1,083 1,098 1,066 1,094 170,200
2015/05/18 1,062 1,085 1,062 1,075 167,200
2015/05/15 1,070 1,078 1,051 1,061 97,400
2015/05/14 1,041 1,083 1,041 1,064 175,400
2015/05/13 1,040 1,068 950 1,047 471,700
2015/05/12 1,020 1,054 1,011 1,050 345,800
2015/05/11 1,025 1,030 1,017 1,022 214,900
2015/05/08 1,010 1,022 996 1,021 179,700
2015/05/07 1,000 1,036 1,000 1,009 154,800
2015/05/01 1,005 1,012 995 1,003 178,700
2015/04/30 1,000 1,022 993 1,005 183,000
2015/04/28 1,011 1,022 1,004 1,010 130,300
2015/04/27 1,000 1,010 995 1,009 129,200
2015/04/24 1,000 1,007 997 1,002 106,800
2015/04/23 1,004 1,006 999 1,000 81,500
2015/04/22 1,002 1,012 999 1,000 52,100
2015/04/21 998 1,004 991 1,002 245,400
2015/04/20 996 1,007 992 998 100,700
2015/04/17 997 1,014 991 1,005 188,200
2015/04/16 978 998 978 998 104,300
2015/04/15 981 982 970 971 83,400
2015/04/14 980 992 975 981 101,300
2015/04/13 972 984 968 974 80,200
2015/04/10 980 982 962 978 153,100
2015/04/09 987 988 971 976 64,200
2015/04/08 972 991 972 981 89,800
2015/04/07 945 975 945 969 111,500
2015/04/06 938 949 930 945 40,700
2015/04/03 945 950 935 950 54,500
2015/04/02 918 942 916 934 102,600
2015/04/01 927 939 902 909 158,800
2015/03/31 939 947 922 927 80,600
2015/03/30 917 935 901 933 91,000
2015/03/27 950 950 916 918 117,700
2015/03/26 960 963 953 960 223,900
2015/03/25 940 956 935 954 134,600
2015/03/24 947 947 934 946 69,100
2015/03/23 933 950 933 947 84,500
2015/03/20 925 928 915 924 96,900
2015/03/19 928 937 918 920 91,900
2015/03/18 921 925 915 925 122,700
2015/03/17 919 929 912 921 118,200
2015/03/16 897 916 897 913 142,200
2015/03/13 910 920 899 900 327,000
2015/03/12 892 897 876 891 173,200
2015/03/11 846 892 846 887 232,700
2015/03/10 839 847 838 846 100,400
2015/03/09 826 836 822 835 88,500
2015/03/06 832 835 827 834 125,200
2015/03/05 835 844 830 832 115,400
2015/03/04 831 835 827 830 110,000
2015/03/03 860 863 833 838 150,500
2015/03/02 852 862 852 855 162,800
2015/02/27 870 870 850 857 220,700
2015/02/26 845 869 843 860 267,100
2015/02/25 835 848 834 840 52,100
2015/02/24 833 838 820 829 75,200
2015/02/23 844 847 830 836 44,000
2015/02/20 850 850 841 850 57,700
2015/02/19 845 850 838 848 73,900
2015/02/18 840 847 836 841 64,900
2015/02/17 828 839 824 834 33,300
2015/02/16 820 840 817 828 68,400
2015/02/13 816 820 805 813 82,900
2015/02/12 815 831 813 816 70,900
2015/02/10 799 806 792 801 35,500
2015/02/09 803 803 794 801 29,400
2015/02/06 797 828 792 797 61,300
2015/02/05 840 844 823 827 60,700
2015/02/04 828 849 828 844 111,300
2015/02/03 834 837 820 824 83,700
2015/02/02 836 840 806 833 87,000
2015/01/30 825 845 824 836 72,900
2015/01/29 832 832 815 815 37,300
2015/01/28 828 842 827 838 53,900
2015/01/27 816 830 816 828 47,800
2015/01/26 806 815 799 810 42,300
2015/01/23 798 811 798 808 28,600
2015/01/22 787 798 781 798 36,600
2015/01/21 804 804 787 788 37,700
2015/01/20 785 809 785 807 45,100
2015/01/19 782 789 777 783 17,900
2015/01/16 782 797 767 782 87,700
2015/01/15 783 804 783 802 28,600
2015/01/14 787 802 782 785 75,400
2015/01/13 815 815 793 804 63,700
2015/01/09 811 826 811 815 62,900
2015/01/08 796 815 791 811 57,000
2015/01/07 781 815 781 796 37,100
2015/01/06 799 814 795 796 78,400
2015/01/05 825 826 785 820 34,200

このページの先頭へ