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
2023/12/29 1,065 1,068 1,058 1,066 67,400
2023/12/28 1,049 1,064 1,049 1,064 55,000
2023/12/27 1,053 1,053 1,040 1,049 77,700
2023/12/26 1,047 1,052 1,031 1,037 55,800
2023/12/25 1,060 1,068 1,043 1,043 51,700
2023/12/22 1,059 1,066 1,049 1,056 43,900
2023/12/21 1,069 1,069 1,046 1,046 133,600
2023/12/20 1,070 1,083 1,069 1,072 66,000
2023/12/19 1,064 1,067 1,045 1,061 60,800
2023/12/18 1,088 1,088 1,064 1,072 83,300
2023/12/15 1,080 1,098 1,076 1,098 82,700
2023/12/14 1,085 1,108 1,076 1,080 131,300
2023/12/13 1,090 1,096 1,079 1,085 77,000
2023/12/12 1,095 1,099 1,073 1,084 99,600
2023/12/11 1,051 1,088 1,051 1,088 76,600
2023/12/08 1,094 1,094 1,047 1,049 114,200
2023/12/07 1,098 1,099 1,079 1,086 71,200
2023/12/06 1,069 1,109 1,069 1,103 140,200
2023/12/05 1,080 1,093 1,072 1,073 68,000
2023/12/04 1,079 1,096 1,076 1,088 43,000
2023/12/01 1,098 1,098 1,084 1,088 50,200
2023/11/30 1,068 1,089 1,068 1,087 46,300
2023/11/29 1,087 1,094 1,075 1,075 77,300
2023/11/28 1,098 1,098 1,088 1,093 42,300
2023/11/27 1,100 1,105 1,092 1,094 63,200
2023/11/24 1,088 1,096 1,083 1,094 58,200
2023/11/22 1,099 1,106 1,087 1,088 54,000
2023/11/21 1,100 1,110 1,097 1,100 70,400
2023/11/20 1,115 1,120 1,094 1,099 131,300
2023/11/17 1,089 1,115 1,088 1,112 85,000
2023/11/16 1,086 1,099 1,070 1,095 167,800
2023/11/15 1,051 1,062 1,039 1,056 122,300
2023/11/14 1,049 1,057 1,045 1,049 109,700
2023/11/13 1,052 1,060 1,026 1,037 365,000
2023/11/10 1,035 1,053 1,022 1,052 212,300
2023/11/09 988 1,033 986 1,032 277,200
2023/11/08 1,001 1,024 978 982 639,200
2023/11/07 1,070 1,087 1,069 1,082 134,200
2023/11/06 1,080 1,081 1,064 1,072 114,000
2023/11/02 1,059 1,061 1,041 1,045 78,600
2023/11/01 1,050 1,064 1,041 1,045 98,600
2023/10/31 1,047 1,047 1,027 1,041 71,600
2023/10/30 1,050 1,050 1,026 1,035 96,900
2023/10/27 1,031 1,052 1,027 1,052 127,900
2023/10/26 1,023 1,031 1,010 1,017 52,300
2023/10/25 1,033 1,041 1,021 1,022 60,100
2023/10/24 1,033 1,037 999 1,032 90,500
2023/10/23 1,041 1,057 1,037 1,040 69,000
2023/10/20 1,038 1,050 1,035 1,041 61,400
2023/10/19 1,038 1,056 1,035 1,052 101,400
2023/10/18 1,062 1,064 1,044 1,059 57,700
2023/10/17 1,058 1,064 1,045 1,051 50,500
2023/10/16 1,057 1,066 1,036 1,043 53,500
2023/10/13 1,063 1,085 1,061 1,070 73,500
2023/10/12 1,055 1,075 1,055 1,075 48,000
2023/10/11 1,070 1,070 1,050 1,055 128,100
2023/10/10 1,060 1,071 1,060 1,064 50,600
2023/10/06 1,048 1,058 1,037 1,045 65,400
2023/10/05 1,034 1,042 1,024 1,038 73,600
2023/10/04 1,027 1,039 1,021 1,026 105,300
2023/10/03 1,076 1,077 1,049 1,054 97,400
2023/10/02 1,091 1,108 1,077 1,077 68,200
2023/09/29 1,121 1,123 1,085 1,094 98,100
2023/09/28 1,121 1,138 1,108 1,117 158,600
2023/09/27 1,138 1,145 1,121 1,143 238,800
2023/09/26 1,139 1,139 1,119 1,119 127,900
2023/09/25 1,129 1,148 1,121 1,141 120,600
2023/09/22 1,119 1,131 1,113 1,122 100,000
2023/09/21 1,119 1,134 1,118 1,127 118,600
2023/09/20 1,164 1,171 1,119 1,119 112,700
2023/09/19 1,130 1,156 1,126 1,156 165,400
2023/09/15 1,126 1,136 1,125 1,130 88,300
2023/09/14 1,120 1,121 1,105 1,117 93,600
2023/09/13 1,135 1,135 1,104 1,108 91,200
2023/09/12 1,118 1,133 1,118 1,133 64,600
2023/09/11 1,110 1,119 1,101 1,110 92,700
2023/09/08 1,111 1,114 1,096 1,097 162,100
2023/09/07 1,119 1,137 1,119 1,124 122,500
2023/09/06 1,155 1,163 1,112 1,121 331,500
2023/09/05 1,120 1,155 1,120 1,155 228,500
2023/09/04 1,096 1,119 1,096 1,119 128,500
2023/09/01 1,089 1,093 1,083 1,089 94,500
2023/08/31 1,085 1,094 1,082 1,088 116,300
2023/08/30 1,077 1,086 1,076 1,082 117,500
2023/08/29 1,073 1,077 1,065 1,073 146,400
2023/08/28 1,045 1,065 1,044 1,063 168,200
2023/08/25 1,030 1,030 1,020 1,029 106,000
2023/08/24 1,039 1,044 1,028 1,030 78,900
2023/08/23 1,012 1,033 1,008 1,033 119,000
2023/08/22 1,016 1,017 1,007 1,014 69,700
2023/08/21 1,019 1,024 1,011 1,013 94,400
2023/08/18 1,020 1,024 1,008 1,012 84,400
2023/08/17 1,030 1,034 1,016 1,029 101,600
2023/08/16 1,046 1,047 1,032 1,034 67,200
2023/08/15 1,062 1,073 1,054 1,057 81,400
2023/08/14 1,105 1,115 1,062 1,063 237,600
2023/08/10 1,041 1,057 1,032 1,054 196,200
2023/08/09 1,040 1,041 1,029 1,040 47,000
2023/08/08 1,040 1,047 1,038 1,038 41,100
2023/08/07 1,028 1,034 1,012 1,032 72,000
2023/08/04 1,017 1,033 1,016 1,033 111,400
2023/08/03 1,040 1,042 1,021 1,025 92,600
2023/08/02 1,048 1,056 1,037 1,046 118,200
2023/08/01 1,049 1,055 1,041 1,050 97,100
2023/07/31 1,062 1,064 1,041 1,045 98,300
2023/07/28 1,031 1,038 1,023 1,033 114,700
2023/07/27 1,056 1,058 1,042 1,048 62,700
2023/07/26 1,077 1,077 1,055 1,055 52,100
2023/07/25 1,061 1,084 1,060 1,082 105,200
2023/07/24 1,060 1,061 1,051 1,061 150,500
2023/07/21 1,059 1,059 1,039 1,048 69,900
2023/07/20 1,064 1,069 1,052 1,062 83,500
2023/07/19 1,046 1,064 1,040 1,064 129,400
2023/07/18 1,010 1,031 1,010 1,028 59,400
2023/07/14 1,017 1,021 994 1,010 109,500
2023/07/13 1,026 1,027 1,002 1,021 122,000
2023/07/12 1,044 1,051 1,021 1,021 189,100
2023/07/11 1,062 1,065 1,038 1,044 93,600
2023/07/10 1,061 1,077 1,057 1,058 133,900
2023/07/07 1,058 1,066 1,050 1,058 100,600
2023/07/06 1,070 1,081 1,061 1,069 93,500
2023/07/05 1,080 1,088 1,064 1,076 133,000
2023/07/04 1,110 1,110 1,088 1,091 98,300
2023/07/03 1,108 1,120 1,101 1,110 199,400
2023/06/30 1,110 1,119 1,088 1,096 211,600
2023/06/29 1,103 1,108 1,085 1,094 151,700
2023/06/28 1,080 1,115 1,069 1,102 252,500
2023/06/27 1,058 1,064 1,043 1,052 76,300
2023/06/26 1,055 1,063 1,040 1,052 103,000
2023/06/23 1,060 1,075 1,050 1,059 155,400
2023/06/22 1,057 1,060 1,046 1,051 102,000
2023/06/21 1,042 1,061 1,038 1,053 117,600
2023/06/20 1,057 1,060 1,032 1,043 122,200
2023/06/19 1,061 1,071 1,055 1,063 77,200
2023/06/16 1,060 1,067 1,057 1,058 154,600
2023/06/15 1,061 1,067 1,056 1,056 123,700
2023/06/14 1,085 1,088 1,057 1,063 128,700
2023/06/13 1,080 1,090 1,072 1,077 149,200
2023/06/12 1,070 1,073 1,053 1,072 203,100
2023/06/09 1,071 1,074 1,051 1,059 153,800
2023/06/08 1,071 1,090 1,059 1,066 150,100
2023/06/07 1,117 1,126 1,078 1,080 262,200
2023/06/06 1,095 1,116 1,090 1,113 178,400
2023/06/05 1,095 1,116 1,086 1,109 168,500
2023/06/02 1,064 1,075 1,056 1,066 95,500
2023/06/01 1,059 1,071 1,045 1,055 165,000
2023/05/31 1,127 1,137 1,058 1,064 282,600
2023/05/30 1,099 1,142 1,099 1,142 219,100
2023/05/29 1,093 1,118 1,090 1,094 195,600
2023/05/26 1,087 1,112 1,080 1,103 249,800
2023/05/25 1,074 1,088 1,068 1,079 103,400
2023/05/24 1,064 1,083 1,060 1,074 130,600
2023/05/23 1,070 1,092 1,059 1,070 206,100
2023/05/22 1,069 1,074 1,058 1,062 136,200
2023/05/19 1,054 1,079 1,054 1,078 210,600
2023/05/18 1,040 1,057 1,036 1,057 254,200
2023/05/17 1,040 1,049 1,034 1,035 117,000
2023/05/16 1,063 1,077 1,035 1,046 214,800
2023/05/15 1,033 1,074 1,033 1,054 461,800
2023/05/12 1,014 1,017 996 1,003 242,900
2023/05/11 1,030 1,030 1,006 1,011 235,600
2023/05/10 1,037 1,044 1,033 1,039 151,700
2023/05/09 1,014 1,038 1,006 1,034 175,000
2023/05/08 985 1,020 978 1,019 169,400
2023/05/02 985 990 975 986 98,900
2023/05/01 986 990 977 988 92,900
2023/04/28 981 984 968 983 103,700
2023/04/27 972 978 965 970 137,200
2023/04/26 972 980 961 976 158,400
2023/04/25 970 997 970 972 213,700
2023/04/24 965 967 952 965 133,000
2023/04/21 960 982 960 967 203,000
2023/04/20 937 970 937 960 262,600
2023/04/19 931 938 926 938 145,300
2023/04/18 917 936 917 929 166,700
2023/04/17 910 914 901 913 151,000
2023/04/14 904 908 897 901 156,600
2023/04/13 892 904 888 895 144,900
2023/04/12 889 904 888 892 176,100
2023/04/11 886 889 876 879 160,100
2023/04/10 861 882 861 877 178,100
2023/04/07 849 864 847 861 131,400
2023/04/06 856 857 832 835 151,700
2023/04/05 878 879 870 871 263,000
2023/04/04 868 892 865 889 386,100
2023/04/03 845 863 840 862 230,400
2023/03/31 821 834 821 833 109,400
2023/03/30 820 820 814 817 88,900
2023/03/29 823 831 823 831 144,500
2023/03/28 818 820 814 815 71,600
2023/03/27 810 813 804 811 70,800
2023/03/24 803 811 799 809 61,100
2023/03/23 790 807 786 805 82,000
2023/03/22 791 799 790 796 70,400
2023/03/20 791 791 780 782 107,700
2023/03/17 793 799 789 796 80,200
2023/03/16 778 786 777 783 125,400
2023/03/15 794 806 794 803 96,700
2023/03/14 792 795 780 790 160,700
2023/03/13 816 816 802 809 119,000
2023/03/10 836 840 826 829 194,200
2023/03/09 855 861 847 851 178,100
2023/03/08 850 855 846 853 179,600
2023/03/07 830 862 827 856 326,300
2023/03/06 815 837 814 829 255,900
2023/03/03 795 812 794 811 231,700
2023/03/02 780 790 780 789 111,800
2023/03/01 765 780 765 779 91,100
2023/02/28 774 775 768 770 65,000
2023/02/27 766 774 766 770 67,200
2023/02/24 755 764 754 762 79,400
2023/02/22 758 758 750 750 55,900
2023/02/21 756 759 755 759 58,100
2023/02/20 745 757 745 754 58,500
2023/02/17 745 747 740 740 63,300
2023/02/16 754 756 746 748 59,400
2023/02/15 750 753 748 750 45,700
2023/02/14 747 751 745 749 59,200
2023/02/13 741 743 737 741 54,700
2023/02/10 739 746 737 742 103,800
2023/02/09 736 756 736 746 270,800
2023/02/08 720 722 718 718 66,800
2023/02/07 715 718 712 717 46,200
2023/02/06 711 716 710 714 50,900
2023/02/03 707 715 707 711 76,700
2023/02/02 719 719 711 711 67,000
2023/02/01 723 724 718 718 61,800
2023/01/31 712 722 712 720 62,200
2023/01/30 712 718 710 715 82,500
2023/01/27 718 718 713 715 38,100
2023/01/26 712 716 712 715 59,600
2023/01/25 711 717 709 714 75,500
2023/01/24 708 714 705 711 107,500
2023/01/23 698 708 695 708 110,100
2023/01/20 686 696 686 693 67,600
2023/01/19 681 693 681 689 102,500
2023/01/18 678 690 676 687 188,500
2023/01/17 669 677 668 676 82,200
2023/01/16 663 671 661 668 74,600
2023/01/13 663 670 663 664 50,200
2023/01/12 666 667 663 663 57,300
2023/01/11 666 668 663 666 65,400
2023/01/10 658 668 655 662 149,100
2023/01/06 650 653 649 651 36,900
2023/01/05 647 652 645 650 63,600
2023/01/04 655 655 645 645 79,300

このページの先頭へ