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 |
---|---|---|---|---|---|
2022/12/30 | 658 | 659 | 654 | 655 | 76,100 |
2022/12/29 | 652 | 658 | 645 | 657 | 97,900 |
2022/12/28 | 654 | 655 | 649 | 651 | 68,000 |
2022/12/27 | 648 | 652 | 648 | 652 | 59,700 |
2022/12/26 | 647 | 649 | 645 | 646 | 63,300 |
2022/12/23 | 642 | 646 | 641 | 646 | 100,700 |
2022/12/22 | 646 | 649 | 643 | 644 | 90,600 |
2022/12/21 | 651 | 653 | 642 | 643 | 177,800 |
2022/12/20 | 662 | 663 | 651 | 653 | 101,500 |
2022/12/19 | 655 | 662 | 655 | 660 | 62,600 |
2022/12/16 | 663 | 665 | 658 | 658 | 69,900 |
2022/12/15 | 662 | 667 | 659 | 666 | 88,800 |
2022/12/14 | 662 | 666 | 661 | 663 | 62,300 |
2022/12/13 | 660 | 664 | 657 | 660 | 110,000 |
2022/12/12 | 651 | 656 | 651 | 654 | 63,800 |
2022/12/09 | 646 | 653 | 646 | 649 | 72,700 |
2022/12/08 | 652 | 652 | 645 | 649 | 85,400 |
2022/12/07 | 650 | 654 | 648 | 648 | 99,200 |
2022/12/06 | 653 | 656 | 649 | 650 | 118,000 |
2022/12/05 | 660 | 661 | 653 | 657 | 91,200 |
2022/12/02 | 666 | 666 | 657 | 658 | 163,900 |
2022/12/01 | 677 | 677 | 667 | 669 | 88,000 |
2022/11/30 | 681 | 681 | 670 | 670 | 120,900 |
2022/11/29 | 683 | 685 | 680 | 684 | 110,300 |
2022/11/28 | 690 | 690 | 683 | 685 | 100,400 |
2022/11/25 | 686 | 690 | 684 | 689 | 111,200 |
2022/11/24 | 688 | 688 | 683 | 686 | 139,600 |
2022/11/22 | 678 | 689 | 677 | 685 | 124,200 |
2022/11/21 | 675 | 678 | 672 | 676 | 41,200 |
2022/11/18 | 666 | 674 | 666 | 673 | 194,100 |
2022/11/17 | 664 | 669 | 664 | 669 | 39,100 |
2022/11/16 | 662 | 667 | 662 | 666 | 50,900 |
2022/11/15 | 660 | 665 | 659 | 665 | 69,600 |
2022/11/14 | 669 | 669 | 661 | 661 | 109,700 |
2022/11/11 | 671 | 672 | 662 | 669 | 97,400 |
2022/11/10 | 665 | 667 | 660 | 662 | 97,100 |
2022/11/09 | 675 | 678 | 667 | 669 | 124,600 |
2022/11/08 | 686 | 686 | 680 | 685 | 73,200 |
2022/11/07 | 680 | 684 | 678 | 682 | 54,400 |
2022/11/04 | 682 | 684 | 676 | 678 | 74,500 |
2022/11/02 | 684 | 685 | 680 | 685 | 92,400 |
2022/11/01 | 687 | 688 | 684 | 685 | 65,200 |
2022/10/31 | 690 | 690 | 683 | 687 | 57,300 |
2022/10/28 | 688 | 693 | 683 | 684 | 228,300 |
2022/10/27 | 699 | 699 | 691 | 692 | 40,500 |
2022/10/26 | 692 | 699 | 689 | 699 | 109,000 |
2022/10/25 | 687 | 691 | 685 | 688 | 62,400 |
2022/10/24 | 690 | 691 | 683 | 683 | 49,500 |
2022/10/21 | 687 | 687 | 684 | 685 | 63,500 |
2022/10/20 | 690 | 691 | 687 | 689 | 62,600 |
2022/10/19 | 693 | 694 | 690 | 694 | 48,400 |
2022/10/18 | 697 | 697 | 689 | 696 | 55,000 |
2022/10/17 | 686 | 692 | 685 | 687 | 41,400 |
2022/10/14 | 688 | 697 | 683 | 693 | 74,100 |
2022/10/13 | 685 | 686 | 678 | 678 | 71,100 |
2022/10/12 | 687 | 690 | 684 | 685 | 73,600 |
2022/10/11 | 691 | 696 | 687 | 687 | 96,600 |
2022/10/07 | 703 | 714 | 701 | 711 | 49,800 |
2022/10/06 | 708 | 714 | 708 | 710 | 73,500 |
2022/10/05 | 710 | 710 | 701 | 702 | 69,300 |
2022/10/04 | 691 | 707 | 691 | 703 | 92,800 |
2022/10/03 | 679 | 686 | 677 | 682 | 55,700 |
2022/09/30 | 690 | 691 | 682 | 684 | 93,300 |
2022/09/29 | 693 | 694 | 685 | 690 | 161,400 |
2022/09/28 | 692 | 699 | 688 | 698 | 255,600 |
2022/09/27 | 692 | 695 | 690 | 691 | 99,200 |
2022/09/26 | 697 | 697 | 684 | 686 | 168,200 |
2022/09/22 | 701 | 704 | 699 | 702 | 156,800 |
2022/09/21 | 706 | 709 | 701 | 701 | 78,100 |
2022/09/20 | 711 | 715 | 707 | 707 | 53,700 |
2022/09/16 | 708 | 711 | 704 | 704 | 76,100 |
2022/09/15 | 708 | 709 | 705 | 706 | 46,300 |
2022/09/14 | 710 | 712 | 707 | 707 | 60,700 |
2022/09/13 | 720 | 720 | 715 | 716 | 38,900 |
2022/09/12 | 723 | 723 | 716 | 718 | 48,400 |
2022/09/09 | 715 | 718 | 713 | 716 | 102,200 |
2022/09/08 | 713 | 716 | 709 | 716 | 65,400 |
2022/09/07 | 709 | 709 | 700 | 702 | 63,300 |
2022/09/06 | 707 | 713 | 704 | 709 | 65,100 |
2022/09/05 | 703 | 707 | 701 | 703 | 50,700 |
2022/09/02 | 707 | 707 | 698 | 703 | 118,100 |
2022/09/01 | 710 | 713 | 704 | 706 | 81,900 |
2022/08/31 | 715 | 720 | 711 | 711 | 71,200 |
2022/08/30 | 724 | 724 | 716 | 722 | 29,900 |
2022/08/29 | 721 | 722 | 716 | 717 | 75,800 |
2022/08/26 | 734 | 734 | 722 | 722 | 63,500 |
2022/08/25 | 721 | 724 | 718 | 720 | 34,500 |
2022/08/24 | 714 | 722 | 714 | 719 | 37,800 |
2022/08/23 | 718 | 718 | 712 | 712 | 44,900 |
2022/08/22 | 721 | 727 | 718 | 721 | 32,300 |
2022/08/19 | 732 | 732 | 726 | 726 | 41,900 |
2022/08/18 | 732 | 732 | 724 | 724 | 36,400 |
2022/08/17 | 735 | 738 | 732 | 738 | 54,900 |
2022/08/16 | 732 | 733 | 729 | 729 | 30,500 |
2022/08/15 | 737 | 737 | 730 | 732 | 37,700 |
2022/08/12 | 724 | 735 | 724 | 735 | 71,200 |
2022/08/10 | 724 | 726 | 719 | 720 | 24,500 |
2022/08/09 | 722 | 728 | 719 | 726 | 58,700 |
2022/08/08 | 720 | 727 | 720 | 720 | 55,300 |
2022/08/05 | 707 | 721 | 704 | 719 | 115,000 |
2022/08/04 | 723 | 723 | 713 | 714 | 50,300 |
2022/08/03 | 722 | 724 | 718 | 721 | 66,000 |
2022/08/02 | 731 | 731 | 718 | 720 | 128,600 |
2022/08/01 | 731 | 734 | 728 | 732 | 84,000 |
2022/07/29 | 734 | 734 | 726 | 729 | 78,600 |
2022/07/28 | 734 | 736 | 729 | 730 | 108,500 |
2022/07/27 | 727 | 733 | 726 | 732 | 60,900 |
2022/07/26 | 724 | 732 | 724 | 726 | 66,700 |
2022/07/25 | 730 | 730 | 721 | 723 | 60,900 |
2022/07/22 | 722 | 727 | 720 | 727 | 99,700 |
2022/07/21 | 717 | 721 | 713 | 719 | 64,800 |
2022/07/20 | 712 | 717 | 710 | 717 | 89,900 |
2022/07/19 | 703 | 706 | 701 | 705 | 36,200 |
2022/07/15 | 694 | 698 | 691 | 694 | 46,600 |
2022/07/14 | 693 | 693 | 685 | 691 | 50,800 |
2022/07/13 | 694 | 699 | 691 | 694 | 26,000 |
2022/07/12 | 707 | 707 | 688 | 688 | 93,600 |
2022/07/11 | 696 | 706 | 696 | 705 | 109,600 |
2022/07/08 | 687 | 695 | 685 | 686 | 105,200 |
2022/07/07 | 685 | 689 | 680 | 684 | 48,400 |
2022/07/06 | 682 | 685 | 678 | 678 | 43,200 |
2022/07/05 | 694 | 694 | 684 | 686 | 46,500 |
2022/07/04 | 684 | 692 | 683 | 690 | 67,600 |
2022/07/01 | 679 | 684 | 672 | 677 | 114,100 |
2022/06/30 | 683 | 683 | 673 | 675 | 78,900 |
2022/06/29 | 682 | 685 | 676 | 679 | 196,900 |
2022/06/28 | 678 | 688 | 678 | 687 | 60,200 |
2022/06/27 | 684 | 684 | 674 | 683 | 57,700 |
2022/06/24 | 671 | 674 | 668 | 674 | 60,100 |
2022/06/23 | 671 | 674 | 667 | 671 | 41,600 |
2022/06/22 | 676 | 678 | 669 | 669 | 49,200 |
2022/06/21 | 670 | 675 | 665 | 672 | 58,400 |
2022/06/20 | 677 | 677 | 661 | 662 | 66,000 |
2022/06/17 | 673 | 678 | 666 | 672 | 98,200 |
2022/06/16 | 684 | 689 | 681 | 682 | 64,500 |
2022/06/15 | 681 | 687 | 680 | 680 | 55,600 |
2022/06/14 | 681 | 686 | 680 | 681 | 67,400 |
2022/06/13 | 691 | 695 | 690 | 694 | 52,200 |
2022/06/10 | 705 | 707 | 699 | 699 | 104,400 |
2022/06/09 | 706 | 710 | 702 | 705 | 61,000 |
2022/06/08 | 703 | 709 | 703 | 707 | 83,500 |
2022/06/07 | 697 | 702 | 697 | 697 | 66,800 |
2022/06/06 | 692 | 696 | 688 | 693 | 43,000 |
2022/06/03 | 700 | 700 | 690 | 693 | 89,600 |
2022/06/02 | 695 | 698 | 686 | 694 | 86,900 |
2022/06/01 | 677 | 695 | 677 | 695 | 123,200 |
2022/05/31 | 688 | 689 | 677 | 677 | 65,100 |
2022/05/30 | 682 | 687 | 677 | 684 | 227,100 |
2022/05/27 | 678 | 680 | 672 | 678 | 79,000 |
2022/05/26 | 671 | 676 | 669 | 669 | 74,500 |
2022/05/25 | 672 | 677 | 670 | 671 | 66,900 |
2022/05/24 | 687 | 688 | 672 | 672 | 114,500 |
2022/05/23 | 676 | 689 | 672 | 689 | 104,200 |
2022/05/20 | 665 | 672 | 658 | 672 | 96,000 |
2022/05/19 | 655 | 667 | 654 | 666 | 65,800 |
2022/05/18 | 663 | 670 | 660 | 670 | 58,100 |
2022/05/17 | 660 | 664 | 659 | 662 | 59,600 |
2022/05/16 | 683 | 683 | 660 | 663 | 90,100 |
2022/05/13 | 658 | 677 | 655 | 677 | 74,100 |
2022/05/12 | 667 | 668 | 655 | 655 | 172,100 |
2022/05/11 | 670 | 674 | 669 | 673 | 71,800 |
2022/05/10 | 675 | 683 | 672 | 676 | 76,400 |
2022/05/09 | 695 | 696 | 680 | 680 | 65,400 |
2022/05/06 | 699 | 704 | 696 | 699 | 77,400 |
2022/05/02 | 684 | 695 | 684 | 695 | 50,600 |
2022/04/28 | 667 | 685 | 663 | 685 | 84,300 |
2022/04/27 | 668 | 672 | 655 | 662 | 252,800 |
2022/04/26 | 679 | 682 | 676 | 678 | 66,100 |
2022/04/25 | 677 | 681 | 671 | 677 | 95,100 |
2022/04/22 | 679 | 685 | 675 | 681 | 71,300 |
2022/04/21 | 675 | 685 | 675 | 684 | 65,100 |
2022/04/20 | 680 | 680 | 673 | 677 | 71,000 |
2022/04/19 | 664 | 672 | 664 | 668 | 50,100 |
2022/04/18 | 665 | 668 | 659 | 664 | 51,900 |
2022/04/15 | 670 | 675 | 669 | 672 | 45,500 |
2022/04/14 | 671 | 677 | 671 | 673 | 59,900 |
2022/04/13 | 666 | 674 | 664 | 672 | 79,500 |
2022/04/12 | 665 | 671 | 660 | 660 | 83,900 |
2022/04/11 | 665 | 671 | 663 | 665 | 65,400 |
2022/04/08 | 674 | 675 | 665 | 669 | 113,800 |
2022/04/07 | 670 | 672 | 665 | 669 | 70,700 |
2022/04/06 | 688 | 690 | 674 | 674 | 57,400 |
2022/04/05 | 704 | 704 | 689 | 690 | 83,000 |
2022/04/04 | 698 | 703 | 697 | 699 | 67,900 |
2022/04/01 | 687 | 698 | 683 | 694 | 79,000 |
2022/03/31 | 683 | 697 | 683 | 689 | 97,600 |
2022/03/30 | 695 | 698 | 684 | 692 | 108,900 |
2022/03/29 | 714 | 715 | 703 | 712 | 163,200 |
2022/03/28 | 712 | 713 | 705 | 709 | 61,700 |
2022/03/25 | 712 | 717 | 706 | 709 | 98,500 |
2022/03/24 | 717 | 717 | 699 | 708 | 94,300 |
2022/03/23 | 710 | 720 | 706 | 717 | 109,400 |
2022/03/22 | 705 | 706 | 697 | 702 | 113,900 |
2022/03/18 | 694 | 699 | 686 | 699 | 139,600 |
2022/03/17 | 687 | 697 | 684 | 694 | 95,400 |
2022/03/16 | 690 | 690 | 675 | 675 | 80,900 |
2022/03/15 | 682 | 691 | 681 | 688 | 88,400 |
2022/03/14 | 679 | 682 | 672 | 676 | 82,500 |
2022/03/11 | 670 | 675 | 665 | 673 | 91,600 |
2022/03/10 | 668 | 680 | 666 | 680 | 96,600 |
2022/03/09 | 649 | 660 | 647 | 653 | 93,200 |
2022/03/08 | 651 | 657 | 641 | 645 | 119,500 |
2022/03/07 | 672 | 672 | 657 | 659 | 133,400 |
2022/03/04 | 682 | 686 | 675 | 675 | 54,400 |
2022/03/03 | 683 | 687 | 677 | 683 | 79,200 |
2022/03/02 | 683 | 685 | 673 | 673 | 124,400 |
2022/03/01 | 699 | 701 | 689 | 691 | 98,100 |
2022/02/28 | 687 | 694 | 684 | 692 | 54,200 |
2022/02/25 | 694 | 694 | 682 | 682 | 89,100 |
2022/02/24 | 687 | 694 | 682 | 694 | 76,100 |
2022/02/22 | 695 | 695 | 688 | 689 | 58,500 |
2022/02/21 | 694 | 704 | 694 | 700 | 38,300 |
2022/02/18 | 699 | 705 | 697 | 702 | 49,900 |
2022/02/17 | 709 | 710 | 700 | 704 | 76,500 |
2022/02/16 | 707 | 712 | 700 | 709 | 63,400 |
2022/02/15 | 705 | 713 | 700 | 701 | 108,800 |
2022/02/14 | 700 | 707 | 696 | 704 | 101,000 |
2022/02/10 | 710 | 712 | 705 | 705 | 49,900 |
2022/02/09 | 712 | 712 | 704 | 704 | 52,600 |
2022/02/08 | 700 | 706 | 698 | 706 | 54,400 |
2022/02/07 | 699 | 702 | 691 | 696 | 68,000 |
2022/02/04 | 690 | 702 | 690 | 701 | 39,800 |
2022/02/03 | 691 | 696 | 689 | 690 | 42,100 |
2022/02/02 | 689 | 696 | 686 | 692 | 56,100 |
2022/02/01 | 695 | 695 | 685 | 685 | 41,500 |
2022/01/31 | 688 | 692 | 686 | 689 | 40,300 |
2022/01/28 | 686 | 690 | 683 | 688 | 64,300 |
2022/01/27 | 689 | 692 | 672 | 677 | 107,000 |
2022/01/26 | 690 | 693 | 685 | 685 | 29,100 |
2022/01/25 | 699 | 699 | 687 | 690 | 69,400 |
2022/01/24 | 688 | 700 | 687 | 699 | 39,000 |
2022/01/21 | 685 | 691 | 680 | 690 | 42,100 |
2022/01/20 | 687 | 695 | 685 | 689 | 82,400 |
2022/01/19 | 699 | 704 | 684 | 687 | 110,900 |
2022/01/18 | 712 | 714 | 704 | 705 | 61,200 |
2022/01/17 | 713 | 715 | 706 | 706 | 34,000 |
2022/01/14 | 715 | 716 | 705 | 710 | 91,000 |
2022/01/13 | 722 | 723 | 712 | 715 | 124,200 |
2022/01/12 | 714 | 723 | 713 | 721 | 78,800 |
2022/01/11 | 714 | 716 | 703 | 711 | 76,600 |
2022/01/07 | 722 | 727 | 712 | 716 | 89,500 |
2022/01/06 | 722 | 731 | 717 | 719 | 81,200 |
2022/01/05 | 722 | 732 | 721 | 729 | 88,100 |
2022/01/04 | 714 | 719 | 709 | 717 | 67,400 |