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
2020/12/30 786 786 766 770 166,300
2020/12/29 797 804 789 791 131,700
2020/12/28 804 806 786 794 154,800
2020/12/25 780 806 779 804 162,800
2020/12/24 760 775 757 775 84,400
2020/12/23 781 782 750 755 66,500
2020/12/22 767 773 759 766 92,900
2020/12/21 764 774 760 767 60,100
2020/12/18 775 778 759 762 129,800
2020/12/17 790 790 766 773 69,400
2020/12/16 786 793 782 783 126,100
2020/12/15 788 791 778 785 151,800
2020/12/14 768 791 768 776 149,200
2020/12/11 749 762 748 758 169,100
2020/12/10 732 745 730 743 112,200
2020/12/09 720 725 718 725 86,000
2020/12/08 715 722 705 717 83,800
2020/12/07 742 742 706 717 265,000
2020/12/04 735 740 729 738 62,200
2020/12/03 726 742 721 741 110,900
2020/12/02 732 735 722 726 112,000
2020/12/01 713 731 713 731 130,500
2020/11/30 744 745 711 711 133,200
2020/11/27 745 752 740 744 106,900
2020/11/26 734 745 732 741 64,100
2020/11/25 737 754 736 736 132,000
2020/11/24 742 744 735 737 102,600
2020/11/20 721 738 721 737 66,700
2020/11/19 723 728 719 721 83,800
2020/11/18 723 735 716 726 89,700
2020/11/17 718 727 710 723 129,000
2020/11/16 715 718 704 714 125,000
2020/11/13 715 716 691 707 346,300
2020/11/12 722 733 703 729 350,000
2020/11/11 745 745 714 722 207,400
2020/11/10 738 743 724 732 157,500
2020/11/09 726 730 717 723 84,200
2020/11/06 719 733 715 726 78,400
2020/11/05 728 728 713 719 137,000
2020/11/04 740 741 728 728 78,100
2020/11/02 716 737 716 732 127,000
2020/10/30 735 735 713 718 103,800
2020/10/29 711 728 704 722 121,300
2020/10/28 730 732 703 711 200,900
2020/10/27 727 747 718 742 176,200
2020/10/26 720 737 717 728 139,000
2020/10/23 713 722 711 715 97,200
2020/10/22 714 720 709 711 98,000
2020/10/21 703 728 703 721 113,000
2020/10/20 708 708 697 704 120,200
2020/10/19 700 716 700 713 102,500
2020/10/16 704 707 696 697 86,100
2020/10/15 703 713 700 708 85,800
2020/10/14 710 715 702 704 69,200
2020/10/13 709 719 706 718 46,300
2020/10/12 712 713 702 707 69,400
2020/10/09 725 729 707 712 68,600
2020/10/08 727 733 721 725 84,000
2020/10/07 713 729 710 721 89,900
2020/10/06 718 722 709 712 87,200
2020/10/05 713 727 711 718 79,000
2020/10/02 713 717 697 699 101,000
2020/09/30 738 738 705 705 135,000
2020/09/29 759 759 738 741 173,100
2020/09/28 750 771 745 765 383,700
2020/09/25 732 743 730 740 103,700
2020/09/24 731 735 718 723 81,000
2020/09/23 735 741 728 731 113,300
2020/09/18 737 750 733 745 143,500
2020/09/17 746 746 733 737 63,600
2020/09/16 744 749 739 746 85,200
2020/09/15 745 748 736 744 65,400
2020/09/14 743 753 741 745 108,900
2020/09/11 736 748 735 740 106,200
2020/09/10 718 739 715 735 111,700
2020/09/09 705 714 700 709 115,500
2020/09/08 693 712 691 710 97,500
2020/09/07 686 696 686 694 98,700
2020/09/04 693 694 684 687 137,200
2020/09/03 709 713 701 705 118,600
2020/09/02 704 710 696 707 79,200
2020/09/01 706 707 688 699 189,000
2020/08/31 708 720 706 707 86,000
2020/08/28 713 727 701 708 130,400
2020/08/27 717 717 701 708 72,500
2020/08/26 727 728 717 719 81,000
2020/08/25 720 729 720 727 88,400
2020/08/24 710 714 702 713 44,100
2020/08/21 706 719 706 708 52,300
2020/08/20 722 730 705 705 85,700
2020/08/19 726 728 717 727 56,800
2020/08/18 729 731 720 726 49,100
2020/08/17 744 744 729 735 72,000
2020/08/14 756 759 748 750 59,800
2020/08/13 755 760 744 759 74,100
2020/08/12 725 758 719 755 116,800
2020/08/11 716 731 713 725 141,200
2020/08/07 730 739 716 731 80,700
2020/08/06 733 744 729 736 36,800
2020/08/05 731 735 722 727 93,700
2020/08/04 712 731 712 730 65,700
2020/08/03 705 711 702 710 80,700
2020/07/31 720 720 693 695 108,800
2020/07/30 739 741 713 723 79,400
2020/07/29 757 757 728 731 68,000
2020/07/28 760 766 748 760 115,800
2020/07/27 760 764 748 761 104,000
2020/07/22 780 785 761 761 59,700
2020/07/21 770 783 757 780 72,800
2020/07/20 761 768 753 765 81,600
2020/07/17 764 770 754 764 51,100
2020/07/16 771 771 753 759 101,900
2020/07/15 766 778 757 771 129,200
2020/07/14 771 779 744 753 99,200
2020/07/13 748 772 747 770 72,800
2020/07/10 750 750 728 733 110,300
2020/07/09 762 762 736 750 97,100
2020/07/08 780 788 759 759 57,600
2020/07/07 802 803 781 784 46,200
2020/07/06 793 810 791 802 55,500
2020/07/03 788 794 781 793 53,600
2020/07/02 783 794 770 778 71,200
2020/07/01 801 803 769 773 106,400
2020/06/30 802 809 790 791 44,900
2020/06/29 800 810 782 788 72,700
2020/06/26 814 816 791 802 97,900
2020/06/25 800 807 788 802 116,500
2020/06/24 802 807 786 786 51,400
2020/06/23 805 815 795 802 64,500
2020/06/22 783 804 777 798 105,000
2020/06/19 791 795 781 785 121,000
2020/06/18 793 793 773 785 63,600
2020/06/17 787 802 782 793 61,900
2020/06/16 775 784 759 783 104,100
2020/06/15 772 773 750 750 47,100
2020/06/12 778 786 757 767 125,400
2020/06/11 811 811 777 779 50,000
2020/06/10 810 823 807 814 50,400
2020/06/09 828 828 804 810 52,300
2020/06/08 820 827 809 823 53,900
2020/06/05 799 809 793 806 48,800
2020/06/04 813 813 788 798 44,600
2020/06/03 807 813 795 801 63,800
2020/06/02 789 797 784 792 43,500
2020/06/01 789 795 775 781 31,800
2020/05/29 810 810 789 789 86,300
2020/05/28 797 820 788 814 76,500
2020/05/27 769 792 769 788 69,600
2020/05/26 752 769 746 762 75,800
2020/05/25 723 748 723 746 26,400
2020/05/22 742 744 716 716 28,600
2020/05/21 733 744 724 741 23,900
2020/05/20 729 733 722 730 40,700
2020/05/19 740 750 718 728 56,400
2020/05/18 722 737 713 734 62,000
2020/05/15 712 727 699 720 51,500
2020/05/14 726 726 702 702 51,100
2020/05/13 737 738 722 727 78,400
2020/05/12 779 779 765 767 24,300
2020/05/11 761 779 761 779 30,700
2020/05/08 743 759 733 755 40,900
2020/05/07 727 733 721 728 22,300
2020/05/01 753 753 723 731 44,800
2020/04/30 760 764 745 748 62,000
2020/04/28 732 737 708 733 45,900
2020/04/27 723 738 714 730 52,300
2020/04/24 717 720 705 715 58,800
2020/04/23 701 720 700 717 48,300
2020/04/22 711 716 693 699 66,100
2020/04/21 719 726 714 723 28,400
2020/04/20 738 744 726 736 31,300
2020/04/17 757 770 727 739 56,800
2020/04/16 713 750 712 748 87,100
2020/04/15 758 758 701 718 115,400
2020/04/14 758 763 740 757 52,300
2020/04/13 779 779 751 756 31,900
2020/04/10 768 783 749 780 43,500
2020/04/09 758 771 742 768 49,600
2020/04/08 761 770 747 758 64,100
2020/04/07 739 768 732 768 63,400
2020/04/06 703 730 682 725 68,000
2020/04/03 696 713 676 695 47,900
2020/04/02 710 716 685 691 48,500
2020/04/01 759 760 708 718 118,300
2020/03/31 800 800 753 753 140,900
2020/03/30 820 820 762 795 153,900
2020/03/27 813 870 785 870 232,700
2020/03/26 735 771 718 768 125,700
2020/03/25 709 739 697 738 112,700
2020/03/24 738 745 681 699 111,700
2020/03/23 658 726 648 723 112,400
2020/03/19 705 726 617 638 290,700
2020/03/18 705 735 684 685 93,100
2020/03/17 626 712 615 705 147,100
2020/03/16 650 668 634 638 88,400
2020/03/13 661 666 617 647 183,900
2020/03/12 698 698 663 671 177,500
2020/03/11 696 722 696 698 127,600
2020/03/10 675 699 645 696 106,300
2020/03/09 710 719 679 682 71,300
2020/03/06 756 763 730 730 74,400
2020/03/05 788 790 768 775 63,000
2020/03/04 767 785 758 770 71,300
2020/03/03 798 806 768 769 112,400
2020/03/02 766 809 764 795 81,000
2020/02/28 799 799 767 771 127,600
2020/02/27 846 846 813 814 85,800
2020/02/26 821 852 820 849 72,500
2020/02/25 855 862 830 833 128,000
2020/02/21 900 910 899 900 33,100
2020/02/20 887 904 887 900 62,800
2020/02/19 889 899 884 887 42,200
2020/02/18 905 908 882 884 66,300
2020/02/17 902 903 889 899 32,000
2020/02/14 916 917 906 912 37,600
2020/02/13 921 925 910 918 36,500
2020/02/12 927 927 909 918 58,600
2020/02/10 915 932 911 927 34,100
2020/02/07 934 938 919 922 104,400
2020/02/06 950 975 945 963 76,800
2020/02/05 951 952 937 938 46,600
2020/02/04 928 942 923 941 67,600
2020/02/03 925 948 925 943 40,000
2020/01/31 951 956 940 948 37,600
2020/01/30 964 964 927 938 71,000
2020/01/29 961 968 954 967 27,500
2020/01/28 940 971 939 962 67,200
2020/01/27 960 966 943 945 48,300
2020/01/24 987 991 973 973 50,300
2020/01/23 996 998 986 987 37,600
2020/01/22 1,006 1,013 1,001 1,009 31,200
2020/01/21 1,006 1,016 1,003 1,006 23,200
2020/01/20 1,002 1,013 1,002 1,006 21,900
2020/01/17 983 1,002 983 992 35,600
2020/01/16 995 995 981 988 32,800
2020/01/15 999 1,001 976 985 43,800
2020/01/14 1,028 1,028 995 999 85,800
2020/01/10 1,021 1,038 1,021 1,027 23,500
2020/01/09 1,014 1,028 1,014 1,019 36,600
2020/01/08 1,008 1,009 988 999 54,000
2020/01/07 1,013 1,039 1,013 1,032 48,800
2020/01/06 1,049 1,049 1,004 1,010 71,100

このページの先頭へ