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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,209 | 1,263 | 1,205 | 1,258 | 121,800 |
| 2024/04/26 | 1,210 | 1,210 | 1,180 | 1,196 | 65,000 |
| 2024/04/25 | 1,224 | 1,235 | 1,203 | 1,203 | 66,900 |
| 2024/04/24 | 1,211 | 1,227 | 1,210 | 1,217 | 54,000 |
| 2024/04/23 | 1,247 | 1,247 | 1,207 | 1,208 | 53,500 |
| 2024/04/22 | 1,249 | 1,249 | 1,215 | 1,224 | 71,200 |
| 2024/04/19 | 1,270 | 1,270 | 1,215 | 1,224 | 149,000 |
| 2024/04/18 | 1,260 | 1,285 | 1,252 | 1,281 | 138,600 |
| 2024/04/17 | 1,276 | 1,283 | 1,249 | 1,267 | 172,900 |
| 2024/04/16 | 1,312 | 1,314 | 1,268 | 1,276 | 175,900 |
| 2024/04/15 | 1,330 | 1,339 | 1,311 | 1,333 | 76,800 |
| 2024/04/12 | 1,343 | 1,352 | 1,328 | 1,331 | 170,800 |
| 2024/04/11 | 1,338 | 1,353 | 1,328 | 1,343 | 84,300 |
| 2024/04/10 | 1,327 | 1,360 | 1,325 | 1,338 | 98,400 |
| 2024/04/09 | 1,342 | 1,350 | 1,325 | 1,341 | 150,600 |
| 2024/04/08 | 1,316 | 1,346 | 1,311 | 1,324 | 117,600 |
| 2024/04/05 | 1,300 | 1,315 | 1,283 | 1,313 | 151,700 |
| 2024/04/04 | 1,311 | 1,335 | 1,303 | 1,315 | 180,600 |
| 2024/04/03 | 1,255 | 1,304 | 1,242 | 1,295 | 171,800 |
| 2024/04/02 | 1,225 | 1,272 | 1,225 | 1,250 | 163,800 |
| 2024/04/01 | 1,252 | 1,271 | 1,210 | 1,225 | 150,800 |
| 2024/03/29 | 1,253 | 1,259 | 1,228 | 1,245 | 203,600 |
| 2024/03/28 | 1,279 | 1,279 | 1,253 | 1,260 | 138,800 |
| 2024/03/27 | 1,230 | 1,296 | 1,223 | 1,287 | 358,200 |
| 2024/03/26 | 1,219 | 1,247 | 1,180 | 1,230 | 608,100 |
| 2024/03/25 | 1,160 | 1,170 | 1,146 | 1,159 | 148,700 |
| 2024/03/22 | 1,169 | 1,177 | 1,156 | 1,169 | 120,000 |
| 2024/03/21 | 1,157 | 1,165 | 1,148 | 1,156 | 124,300 |
| 2024/03/19 | 1,135 | 1,163 | 1,134 | 1,153 | 156,000 |
| 2024/03/18 | 1,148 | 1,155 | 1,135 | 1,140 | 86,000 |
| 2024/03/15 | 1,120 | 1,144 | 1,119 | 1,141 | 182,800 |
| 2024/03/14 | 1,119 | 1,125 | 1,115 | 1,120 | 88,800 |
| 2024/03/13 | 1,122 | 1,133 | 1,102 | 1,115 | 96,600 |
| 2024/03/12 | 1,120 | 1,124 | 1,102 | 1,121 | 78,700 |
| 2024/03/11 | 1,152 | 1,154 | 1,126 | 1,134 | 67,800 |
| 2024/03/08 | 1,130 | 1,178 | 1,130 | 1,171 | 97,000 |
| 2024/03/07 | 1,174 | 1,175 | 1,154 | 1,160 | 45,300 |
| 2024/03/06 | 1,166 | 1,172 | 1,158 | 1,167 | 62,400 |
| 2024/03/05 | 1,151 | 1,172 | 1,145 | 1,166 | 70,100 |
| 2024/03/04 | 1,167 | 1,174 | 1,151 | 1,151 | 77,100 |
| 2024/03/01 | 1,165 | 1,169 | 1,156 | 1,169 | 49,600 |
| 2024/02/29 | 1,162 | 1,171 | 1,152 | 1,158 | 77,600 |
| 2024/02/28 | 1,167 | 1,180 | 1,164 | 1,166 | 78,000 |
| 2024/02/27 | 1,175 | 1,184 | 1,165 | 1,176 | 68,200 |
| 2024/02/26 | 1,161 | 1,184 | 1,161 | 1,177 | 85,100 |
| 2024/02/22 | 1,152 | 1,160 | 1,146 | 1,154 | 49,000 |
| 2024/02/21 | 1,167 | 1,167 | 1,137 | 1,146 | 55,100 |
| 2024/02/20 | 1,166 | 1,181 | 1,164 | 1,170 | 97,400 |
| 2024/02/19 | 1,141 | 1,156 | 1,139 | 1,150 | 62,200 |
| 2024/02/16 | 1,130 | 1,146 | 1,128 | 1,141 | 55,500 |
| 2024/02/15 | 1,149 | 1,154 | 1,121 | 1,129 | 70,200 |
| 2024/02/14 | 1,164 | 1,164 | 1,128 | 1,137 | 81,300 |
| 2024/02/13 | 1,161 | 1,178 | 1,160 | 1,164 | 98,600 |
| 2024/02/09 | 1,210 | 1,210 | 1,146 | 1,146 | 148,600 |
| 2024/02/08 | 1,199 | 1,215 | 1,176 | 1,213 | 437,400 |
| 2024/02/07 | 1,097 | 1,122 | 1,097 | 1,114 | 102,200 |
| 2024/02/06 | 1,101 | 1,102 | 1,091 | 1,097 | 44,800 |
| 2024/02/05 | 1,100 | 1,104 | 1,095 | 1,104 | 48,000 |
| 2024/02/02 | 1,091 | 1,098 | 1,078 | 1,091 | 64,600 |
| 2024/02/01 | 1,094 | 1,095 | 1,084 | 1,091 | 42,100 |
| 2024/01/31 | 1,089 | 1,095 | 1,081 | 1,095 | 33,100 |
| 2024/01/30 | 1,103 | 1,103 | 1,089 | 1,092 | 62,700 |
| 2024/01/29 | 1,103 | 1,109 | 1,094 | 1,103 | 39,600 |
| 2024/01/26 | 1,121 | 1,126 | 1,091 | 1,094 | 107,100 |
| 2024/01/25 | 1,090 | 1,122 | 1,086 | 1,116 | 72,800 |
| 2024/01/24 | 1,105 | 1,117 | 1,084 | 1,090 | 78,900 |
| 2024/01/23 | 1,105 | 1,114 | 1,091 | 1,105 | 64,100 |
| 2024/01/22 | 1,090 | 1,108 | 1,090 | 1,107 | 37,500 |
| 2024/01/19 | 1,093 | 1,093 | 1,077 | 1,084 | 42,200 |
| 2024/01/18 | 1,072 | 1,081 | 1,072 | 1,076 | 31,900 |
| 2024/01/17 | 1,101 | 1,111 | 1,075 | 1,076 | 73,900 |
| 2024/01/16 | 1,126 | 1,127 | 1,090 | 1,090 | 78,700 |
| 2024/01/15 | 1,102 | 1,139 | 1,102 | 1,126 | 160,700 |
| 2024/01/12 | 1,111 | 1,123 | 1,097 | 1,102 | 100,900 |
| 2024/01/11 | 1,104 | 1,116 | 1,104 | 1,111 | 76,000 |
| 2024/01/10 | 1,100 | 1,104 | 1,087 | 1,097 | 66,000 |
| 2024/01/09 | 1,095 | 1,113 | 1,093 | 1,100 | 64,600 |
| 2024/01/05 | 1,096 | 1,102 | 1,091 | 1,094 | 51,400 |
| 2024/01/04 | 1,066 | 1,086 | 1,051 | 1,086 | 64,200 |