2329 (株)東北新社 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 538 | 554 | 525 | 541 | 119,000 | 541 |
| 2025-04-03 | 556 | 557 | 539 | 547 | 141,400 | 547 |
| 2025-04-02 | 568 | 569 | 555 | 559 | 56,400 | 559 |
| 2025-04-01 | 577 | 582 | 557 | 563 | 79,900 | 563 |
| 2025-03-31 | 577 | 583 | 573 | 573 | 32,800 | 573 |
| 2025-03-28 | 583 | 591 | 578 | 578 | 90,900 | 578 |
| 2025-03-27 | 601 | 604 | 591 | 594 | 57,700 | 594 |
| 2025-03-26 | 589 | 609 | 589 | 605 | 52,200 | 605 |
| 2025-03-25 | 608 | 609 | 583 | 588 | 79,100 | 588 |
| 2025-03-24 | 607 | 610 | 594 | 597 | 133,200 | 597 |
| 2025-03-21 | 635 | 650 | 583 | 606 | 1,575,100 | 606 |
| 2025-03-19 | 654 | 660 | 639 | 643 | 226,800 | 643 |
| 2025-03-18 | 627 | 633 | 621 | 624 | 62,700 | 624 |
| 2025-03-17 | 608 | 628 | 608 | 619 | 67,700 | 619 |
| 2025-03-14 | 600 | 612 | 596 | 607 | 74,700 | 607 |
| 2025-03-13 | 612 | 621 | 605 | 605 | 59,800 | 605 |
| 2025-03-12 | 600 | 610 | 598 | 602 | 61,600 | 602 |
| 2025-03-11 | 611 | 625 | 591 | 601 | 163,300 | 601 |
| 2025-03-10 | 642 | 651 | 619 | 619 | 113,200 | 619 |
| 2025-03-07 | 645 | 645 | 634 | 642 | 61,800 | 642 |
| 2025-03-06 | 651 | 661 | 640 | 645 | 92,100 | 645 |
| 2025-03-05 | 652 | 665 | 649 | 649 | 56,300 | 649 |
| 2025-03-04 | 657 | 661 | 650 | 660 | 53,500 | 660 |
| 2025-03-03 | 669 | 669 | 651 | 657 | 73,800 | 657 |
| 2025-02-28 | 657 | 667 | 649 | 653 | 65,700 | 653 |
| 2025-02-27 | 649 | 663 | 642 | 663 | 66,200 | 663 |
| 2025-02-26 | 668 | 677 | 639 | 645 | 152,600 | 645 |
| 2025-02-25 | 639 | 669 | 638 | 659 | 249,500 | 659 |
| 2025-02-21 | 620 | 642 | 620 | 640 | 72,300 | 640 |
| 2025-02-20 | 630 | 634 | 615 | 620 | 26,000 | 620 |
| 2025-02-19 | 633 | 638 | 626 | 630 | 36,800 | 630 |
| 2025-02-18 | 613 | 643 | 611 | 640 | 138,700 | 640 |
| 2025-02-17 | 633 | 633 | 594 | 613 | 146,800 | 613 |
| 2025-02-14 | 641 | 641 | 621 | 627 | 68,800 | 627 |
| 2025-02-13 | 636 | 641 | 636 | 640 | 23,000 | 640 |
| 2025-02-12 | 640 | 642 | 635 | 640 | 57,400 | 640 |
| 2025-02-10 | 630 | 650 | 629 | 644 | 66,300 | 644 |
| 2025-02-07 | 637 | 640 | 632 | 635 | 30,400 | 635 |
| 2025-02-06 | 641 | 644 | 623 | 644 | 60,600 | 644 |
| 2025-02-05 | 635 | 642 | 635 | 641 | 14,700 | 641 |
| 2025-02-04 | 633 | 638 | 632 | 633 | 7,300 | 633 |
| 2025-02-03 | 640 | 640 | 621 | 629 | 70,900 | 629 |
| 2025-01-31 | 651 | 652 | 638 | 638 | 45,500 | 638 |
| 2025-01-30 | 659 | 662 | 655 | 655 | 22,400 | 655 |
| 2025-01-29 | 659 | 659 | 648 | 659 | 28,900 | 659 |
| 2025-01-28 | 649 | 660 | 649 | 657 | 16,300 | 657 |
| 2025-01-27 | 643 | 656 | 642 | 654 | 35,300 | 654 |
| 2025-01-24 | 646 | 650 | 642 | 642 | 27,200 | 642 |
| 2025-01-23 | 642 | 649 | 637 | 644 | 35,900 | 644 |
| 2025-01-22 | 650 | 655 | 641 | 642 | 43,700 | 642 |
| 2025-01-21 | 641 | 653 | 636 | 653 | 53,400 | 653 |
| 2025-01-20 | 652 | 654 | 638 | 641 | 52,700 | 641 |
| 2025-01-17 | 653 | 661 | 647 | 647 | 121,800 | 647 |
| 2025-01-16 | 656 | 659 | 651 | 659 | 32,500 | 659 |
| 2025-01-15 | 679 | 684 | 654 | 657 | 148,300 | 657 |
| 2025-01-14 | 669 | 685 | 661 | 672 | 190,200 | 672 |
| 2025-01-10 | 629 | 678 | 628 | 673 | 268,200 | 673 |
| 2025-01-09 | 633 | 637 | 625 | 628 | 69,100 | 628 |
| 2025-01-08 | 633 | 642 | 630 | 630 | 73,700 | 630 |
| 2025-01-07 | 638 | 648 | 633 | 633 | 143,900 | 633 |
| 2025-01-06 | 621 | 642 | 618 | 636 | 108,100 | 636 |
分割・併合履歴 ： [2024-06-27]1株→3株 [2006-03-28]1株→2株