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
2019/12/30 1,043 1,069 1,043 1,061 68,100
2019/12/27 1,027 1,047 1,027 1,043 47,600
2019/12/26 1,011 1,019 1,003 1,015 50,600
2019/12/25 1,046 1,046 1,018 1,020 46,300
2019/12/24 1,052 1,061 1,044 1,046 25,100
2019/12/23 1,059 1,067 1,047 1,048 53,900
2019/12/20 1,078 1,078 1,051 1,056 78,700
2019/12/19 1,085 1,088 1,066 1,077 57,200
2019/12/18 1,111 1,116 1,074 1,089 103,600
2019/12/17 1,100 1,109 1,095 1,107 71,300
2019/12/16 1,084 1,099 1,084 1,093 50,300
2019/12/13 1,073 1,099 1,073 1,084 126,800
2019/12/12 1,051 1,065 1,049 1,051 74,300
2019/12/11 1,044 1,068 1,041 1,047 54,500
2019/12/10 1,039 1,044 1,029 1,041 38,000
2019/12/09 1,044 1,054 1,037 1,042 31,300
2019/12/06 1,027 1,035 1,023 1,028 39,100
2019/12/05 1,033 1,035 1,021 1,029 42,400
2019/12/04 1,003 1,026 1,003 1,025 32,500
2019/12/03 1,017 1,035 1,007 1,014 33,200
2019/12/02 1,033 1,044 1,028 1,038 33,600
2019/11/29 1,030 1,034 1,019 1,026 41,900
2019/11/28 1,041 1,041 1,025 1,030 25,600
2019/11/27 1,056 1,060 1,043 1,049 27,600
2019/11/26 1,063 1,071 1,040 1,055 72,800
2019/11/25 1,034 1,059 1,034 1,058 43,800
2019/11/22 1,033 1,047 1,032 1,034 31,100
2019/11/21 1,039 1,043 1,016 1,035 41,300
2019/11/20 1,024 1,039 1,015 1,037 52,000
2019/11/19 1,052 1,059 1,029 1,032 40,700
2019/11/18 1,057 1,064 1,049 1,061 42,400
2019/11/15 1,035 1,057 1,032 1,056 54,900
2019/11/14 1,042 1,043 1,019 1,027 54,800
2019/11/13 1,059 1,059 1,043 1,049 46,000
2019/11/12 1,056 1,063 1,046 1,057 66,800
2019/11/11 1,083 1,096 1,055 1,056 58,500
2019/11/08 1,055 1,098 1,055 1,077 104,700
2019/11/07 1,067 1,067 1,050 1,055 70,700
2019/11/06 1,080 1,080 1,064 1,066 53,000
2019/11/05 1,059 1,074 1,048 1,071 80,700
2019/11/01 1,050 1,050 1,036 1,043 52,600
2019/10/31 1,070 1,072 1,043 1,053 40,100
2019/10/30 1,045 1,068 1,024 1,068 151,900
2019/10/29 1,050 1,060 1,040 1,056 123,000
2019/10/28 1,028 1,035 1,023 1,030 45,100
2019/10/25 1,024 1,029 1,019 1,026 50,600
2019/10/24 1,030 1,030 1,015 1,023 50,000
2019/10/23 1,015 1,023 998 1,020 68,200
2019/10/21 1,016 1,016 1,005 1,008 26,200
2019/10/18 1,012 1,028 1,006 1,010 51,600
2019/10/17 1,000 1,010 991 1,004 57,900
2019/10/16 1,010 1,021 994 1,001 76,100
2019/10/15 995 1,021 995 997 115,200
2019/10/11 969 971 956 966 58,700
2019/10/10 968 972 952 963 59,300
2019/10/09 952 967 945 966 59,000
2019/10/08 955 967 951 966 60,600
2019/10/07 950 953 937 945 33,900
2019/10/04 944 950 936 944 42,800
2019/10/03 955 958 939 952 86,200
2019/10/02 988 999 982 985 69,500
2019/10/01 976 1,000 976 997 58,000
2019/09/30 977 978 964 971 109,300
2019/09/27 1,007 1,019 976 986 223,000
2019/09/26 992 1,032 991 1,022 637,100
2019/09/25 973 982 964 977 181,600
2019/09/24 976 986 975 977 210,300
2019/09/20 982 985 972 975 167,300
2019/09/19 975 990 968 975 164,000
2019/09/18 966 970 962 967 124,200
2019/09/17 963 976 957 966 146,900
2019/09/13 955 966 946 966 202,400
2019/09/12 958 962 946 947 140,400
2019/09/11 934 951 934 950 127,900
2019/09/10 931 933 926 930 149,100
2019/09/09 923 936 917 936 94,900
2019/09/06 923 926 908 920 104,900
2019/09/05 882 926 882 916 224,300
2019/09/04 888 888 871 872 87,100
2019/09/03 886 902 886 889 50,300
2019/09/02 898 902 879 885 77,700
2019/08/30 879 908 878 903 107,700
2019/08/29 866 867 856 867 38,800
2019/08/28 860 865 852 864 51,300
2019/08/27 869 869 854 858 56,300
2019/08/26 865 865 843 854 102,700
2019/08/23 892 898 888 890 21,100
2019/08/22 893 896 884 885 39,600
2019/08/21 890 895 888 888 28,600
2019/08/20 895 904 890 902 34,100
2019/08/19 898 909 893 893 58,100
2019/08/16 871 891 871 886 37,100
2019/08/15 861 877 861 871 66,800
2019/08/14 894 901 884 891 44,700
2019/08/13 879 883 874 879 87,500
2019/08/09 880 901 874 879 84,800
2019/08/08 855 892 849 872 91,200
2019/08/07 854 868 850 859 63,700
2019/08/06 840 861 835 854 74,500
2019/08/05 873 878 845 857 91,600
2019/08/02 908 913 879 884 116,600
2019/08/01 922 933 913 933 75,700
2019/07/31 931 943 922 922 119,900
2019/07/30 950 961 943 948 88,100
2019/07/29 944 950 931 944 33,300
2019/07/26 937 947 932 945 39,300
2019/07/25 943 950 937 946 56,800
2019/07/24 954 954 940 943 85,200
2019/07/23 940 960 940 955 28,400
2019/07/22 943 956 942 943 27,900
2019/07/19 922 949 921 947 34,300
2019/07/18 950 950 917 918 72,100
2019/07/17 966 970 955 956 44,900
2019/07/16 971 982 970 972 23,700
2019/07/12 982 984 972 976 49,200
2019/07/11 960 984 960 982 48,700
2019/07/10 962 966 952 954 66,400
2019/07/09 985 986 966 972 36,300
2019/07/08 993 1,000 985 985 40,000
2019/07/05 1,006 1,010 992 1,005 36,700
2019/07/04 1,012 1,019 1,003 1,011 56,100
2019/07/03 1,002 1,025 1,000 1,019 78,600
2019/07/02 984 1,008 977 1,004 77,900
2019/07/01 967 984 956 984 70,700
2019/06/28 951 953 935 942 77,500
2019/06/27 918 951 918 951 60,900
2019/06/26 927 932 917 917 61,200
2019/06/25 949 951 934 936 49,400
2019/06/24 933 951 933 949 35,600
2019/06/21 957 958 915 919 88,500
2019/06/20 956 961 949 952 21,600
2019/06/19 932 958 927 957 45,300
2019/06/18 938 944 915 917 31,600
2019/06/17 950 950 923 935 44,700
2019/06/14 949 949 939 939 40,000
2019/06/13 950 955 933 943 54,800
2019/06/12 967 975 955 958 82,100
2019/06/11 959 970 952 966 41,000
2019/06/10 950 959 946 959 39,000
2019/06/07 931 940 925 939 41,100
2019/06/06 935 937 927 928 33,600
2019/06/05 942 945 934 940 56,500
2019/06/04 894 917 894 912 71,800
2019/06/03 893 897 883 891 54,300
2019/05/31 921 924 906 915 50,500
2019/05/30 918 927 914 921 57,900
2019/05/29 928 935 916 932 47,500
2019/05/28 942 953 931 937 83,200
2019/05/27 952 954 943 947 21,800
2019/05/24 948 954 935 951 43,200
2019/05/23 950 954 942 948 28,400
2019/05/22 957 962 946 954 39,400
2019/05/21 961 963 946 953 59,800
2019/05/20 986 991 961 975 31,400
2019/05/17 988 1,000 979 989 37,600
2019/05/16 989 989 969 977 47,300
2019/05/15 1,004 1,014 986 996 35,600
2019/05/14 972 1,016 962 1,003 72,500
2019/05/13 1,010 1,032 1,002 1,002 110,000
2019/05/10 946 977 946 951 86,800
2019/05/09 969 980 943 946 80,300
2019/05/08 990 997 976 982 90,300
2019/05/07 1,034 1,034 1,011 1,011 50,900
2019/04/26 1,050 1,050 1,035 1,043 58,000
2019/04/25 1,040 1,057 1,036 1,057 66,900
2019/04/24 1,055 1,060 1,039 1,040 54,300
2019/04/23 1,062 1,065 1,045 1,051 38,200
2019/04/22 1,064 1,064 1,049 1,059 41,800
2019/04/19 1,055 1,066 1,049 1,056 28,700
2019/04/18 1,060 1,073 1,038 1,044 86,700
2019/04/17 1,044 1,052 1,043 1,049 36,900
2019/04/16 1,052 1,058 1,035 1,041 43,300
2019/04/15 1,030 1,073 1,029 1,063 116,700
2019/04/12 1,016 1,017 998 1,000 52,200
2019/04/11 1,008 1,011 998 1,007 22,100
2019/04/10 1,002 1,019 991 1,014 29,800
2019/04/09 1,008 1,018 1,000 1,017 50,900
2019/04/08 1,023 1,030 1,004 1,008 25,600
2019/04/05 1,028 1,028 1,014 1,021 62,300
2019/04/04 1,015 1,031 1,010 1,023 52,200
2019/04/03 1,005 1,017 1,002 1,010 96,100
2019/04/02 1,009 1,010 996 1,005 33,100
2019/04/01 969 994 969 989 63,300
2019/03/29 971 971 953 954 32,200
2019/03/28 978 982 956 960 66,500
2019/03/27 993 999 976 998 57,500
2019/03/26 955 994 950 993 149,300
2019/03/25 963 963 935 940 58,200
2019/03/22 983 985 968 984 59,500
2019/03/20 964 979 962 974 49,900
2019/03/19 960 969 951 959 48,800
2019/03/18 937 966 934 966 82,000
2019/03/15 918 939 904 922 90,900
2019/03/14 932 937 912 915 65,200
2019/03/13 954 954 925 929 47,800
2019/03/12 960 964 951 954 80,100
2019/03/11 948 953 939 949 30,600
2019/03/08 968 969 947 948 64,600
2019/03/07 990 990 976 983 67,600
2019/03/06 1,002 1,009 997 1,000 51,800
2019/03/05 1,025 1,025 998 1,004 93,600
2019/03/04 1,008 1,027 1,008 1,026 76,600
2019/03/01 1,008 1,018 989 998 77,600
2019/02/28 1,016 1,016 995 1,008 75,600
2019/02/27 1,027 1,035 1,006 1,013 77,400
2019/02/26 1,047 1,047 1,014 1,026 90,700
2019/02/25 1,025 1,049 1,025 1,047 95,100
2019/02/22 1,011 1,024 1,000 1,021 63,900
2019/02/21 1,016 1,024 1,011 1,014 69,000
2019/02/20 1,012 1,018 1,004 1,012 57,300
2019/02/19 1,017 1,018 1,002 1,012 39,200
2019/02/18 1,010 1,026 1,000 1,017 104,200
2019/02/15 992 999 973 999 39,800
2019/02/14 1,008 1,015 993 998 71,400
2019/02/13 991 1,015 985 1,014 89,400
2019/02/12 954 1,003 953 991 119,900
2019/02/08 950 950 926 939 79,700
2019/02/07 969 969 949 961 33,800
2019/02/06 977 977 956 961 38,200
2019/02/05 956 976 953 971 74,500
2019/02/04 928 956 927 956 63,000
2019/02/01 922 934 921 923 44,700
2019/01/31 953 960 916 919 123,700
2019/01/30 950 965 945 945 97,600
2019/01/29 940 949 931 942 71,700
2019/01/28 942 957 942 948 42,100
2019/01/25 935 960 932 946 54,300
2019/01/24 917 937 917 935 53,100
2019/01/23 920 940 918 927 48,800
2019/01/22 959 959 930 935 40,100
2019/01/21 952 959 948 951 53,300
2019/01/18 941 956 935 945 45,800
2019/01/17 932 941 923 932 51,800
2019/01/16 936 936 919 922 39,600
2019/01/15 890 940 881 939 80,400
2019/01/11 920 926 894 896 79,600
2019/01/10 890 918 879 917 84,800
2019/01/09 919 921 893 898 62,800
2019/01/08 900 931 892 918 123,800
2019/01/07 880 895 874 889 78,500
2019/01/04 879 879 836 849 117,400

このページの先頭へ