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
2026/06/18 1,180 1,198 1,175 1,178 75,700
2026/06/17 1,185 1,212 1,180 1,188 128,400
2026/06/16 1,170 1,182 1,146 1,182 108,100
2026/06/15 1,166 1,182 1,162 1,172 84,700
2026/06/12 1,160 1,176 1,151 1,153 119,200
2026/06/11 1,151 1,161 1,126 1,156 130,700
2026/06/10 1,166 1,178 1,153 1,168 129,400
2026/06/09 1,204 1,206 1,166 1,169 129,800
2026/06/08 1,176 1,193 1,160 1,193 171,200
2026/06/05 1,201 1,206 1,185 1,204 75,700
2026/06/04 1,195 1,204 1,164 1,188 119,000
2026/06/03 1,214 1,228 1,199 1,200 238,900
2026/06/02 1,215 1,219 1,163 1,203 203,900
2026/06/01 1,252 1,252 1,204 1,231 264,000
2026/05/29 1,298 1,310 1,282 1,282 203,200
2026/05/28 1,260 1,291 1,260 1,289 150,200
2026/05/27 1,271 1,298 1,251 1,260 192,600
2026/05/26 1,245 1,268 1,226 1,261 106,800
2026/05/25 1,267 1,269 1,240 1,263 113,300
2026/05/22 1,264 1,266 1,241 1,264 122,400
2026/05/21 1,243 1,262 1,227 1,234 144,600
2026/05/20 1,249 1,249 1,193 1,223 186,600
2026/05/19 1,230 1,264 1,227 1,259 275,600
2026/05/18 1,192 1,236 1,173 1,230 291,400
2026/05/15 1,142 1,223 1,124 1,201 620,300
2026/05/14 1,140 1,142 1,113 1,142 557,000
2026/05/13 1,003 1,003 987 992 102,700
2026/05/12 1,007 1,020 999 1,004 133,900
2026/05/11 1,006 1,006 995 1,001 80,500
2026/05/08 999 999 984 991 91,500
2026/05/07 998 1,010 994 1,004 113,600
2026/05/01 986 988 976 985 91,400
2026/04/30 975 985 972 985 138,000
2026/04/28 981 989 978 989 93,900
2026/04/27 982 989 975 977 122,700
2026/04/24 995 998 965 982 185,700
2026/04/23 977 997 972 995 197,100
2026/04/22 967 980 967 979 145,200
2026/04/21 972 981 967 974 110,300
2026/04/20 974 975 965 965 61,800
2026/04/17 969 969 959 960 115,700
2026/04/16 977 980 965 968 78,300
2026/04/15 973 983 968 971 103,100
2026/04/14 970 976 959 967 131,500
2026/04/13 961 970 959 966 94,000
2026/04/10 970 978 960 962 102,500
2026/04/09 975 978 961 961 99,200
2026/04/08 966 973 961 971 146,100
2026/04/07 946 953 935 944 101,900
2026/04/06 940 942 936 939 78,600
2026/04/03 949 950 935 935 80,400
2026/03/27 959 962 951 957 169,100
2026/03/26 964 967 947 959 151,400
2026/03/25 965 971 962 964 144,100
2026/03/24 950 958 939 947 118,500
2026/03/23 951 953 926 929 189,400
2026/03/19 993 993 964 966 184,200
2026/03/18 984 1,000 983 1,000 116,400
2026/03/17 984 987 974 977 183,200
2026/03/16 995 995 962 979 431,800
2026/03/13 1,010 1,015 996 998 207,700
2026/03/12 1,056 1,056 1,022 1,024 124,500
2026/03/11 1,059 1,066 1,043 1,056 318,800
2026/03/10 1,038 1,052 1,022 1,040 183,900
2026/03/09 1,000 1,016 992 1,012 289,000
2026/03/06 1,063 1,079 1,050 1,055 233,400
2026/03/05 1,123 1,129 1,100 1,105 130,000
2026/03/04 1,100 1,104 1,055 1,075 193,800
2026/03/03 1,180 1,189 1,138 1,139 141,400
2026/03/02 1,179 1,202 1,174 1,180 194,500
2026/02/27 1,174 1,209 1,170 1,209 120,300
2026/02/26 1,177 1,194 1,170 1,174 128,400
2026/02/25 1,198 1,198 1,177 1,178 184,200
2026/02/24 1,171 1,202 1,171 1,198 121,300
2026/02/20 1,162 1,173 1,154 1,168 103,200
2026/02/19 1,170 1,181 1,167 1,178 54,100
2026/02/18 1,163 1,177 1,163 1,171 45,600
2026/02/17 1,167 1,174 1,159 1,161 50,800
2026/02/16 1,164 1,166 1,153 1,164 68,600
2026/02/13 1,189 1,189 1,160 1,164 86,100
2026/02/12 1,173 1,194 1,173 1,184 85,400
2026/02/10 1,161 1,181 1,159 1,172 120,700
2026/02/09 1,185 1,187 1,150 1,162 240,500
2026/02/06 1,202 1,206 1,185 1,199 133,800
2026/02/05 1,200 1,215 1,192 1,200 162,000
2026/02/04 1,151 1,176 1,151 1,169 108,700
2026/02/03 1,140 1,160 1,135 1,151 82,800
2026/02/02 1,148 1,160 1,128 1,128 88,100
2026/01/30 1,128 1,141 1,121 1,139 62,100
2026/01/29 1,120 1,126 1,104 1,120 91,600
2026/01/28 1,125 1,133 1,119 1,126 64,600
2026/01/27 1,134 1,144 1,125 1,136 83,500
2026/01/26 1,157 1,162 1,134 1,138 170,500
2026/01/23 1,158 1,178 1,158 1,167 84,900
2026/01/22 1,142 1,161 1,141 1,158 69,900
2026/01/21 1,127 1,139 1,121 1,138 105,700
2026/01/20 1,155 1,155 1,143 1,143 103,400
2026/01/19 1,166 1,166 1,149 1,156 90,900
2026/01/16 1,141 1,167 1,141 1,167 89,900
2026/01/15 1,137 1,149 1,136 1,149 86,500
2026/01/14 1,133 1,144 1,132 1,142 115,600
2026/01/13 1,142 1,142 1,121 1,133 109,100
2026/01/09 1,114 1,129 1,114 1,119 67,400
2026/01/08 1,112 1,122 1,109 1,114 83,000
2026/01/07 1,102 1,128 1,091 1,112 121,500
2026/01/06 1,087 1,103 1,083 1,102 153,000
2026/01/05 1,088 1,098 1,080 1,080 171,900

このページの先頭へ