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
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

このページの先頭へ