5380 新東(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,549 | 1,549 | 1,506 | 1,532 | 6,700 | 1,532 |
| 2025-05-09 | 1,520 | 1,569 | 1,520 | 1,569 | 6,200 | 1,569 |
| 2025-05-08 | 1,499 | 1,558 | 1,499 | 1,515 | 2,400 | 1,515 |
| 2025-05-07 | 1,493 | 1,515 | 1,485 | 1,514 | 3,900 | 1,514 |
| 2025-05-02 | 1,526 | 1,574 | 1,480 | 1,493 | 8,200 | 1,493 |
| 2025-05-01 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2025-04-30 | 1,504 | 1,513 | 1,500 | 1,513 | 1,200 | 1,513 |
| 2025-04-28 | 1,502 | 1,515 | 1,501 | 1,512 | 1,300 | 1,512 |
| 2025-04-25 | 1,522 | 1,530 | 1,496 | 1,502 | 2,600 | 1,502 |
| 2025-04-24 | 1,503 | 1,520 | 1,503 | 1,503 | 1,300 | 1,503 |
| 2025-04-23 | 1,502 | 1,503 | 1,488 | 1,500 | 1,700 | 1,500 |
| 2025-04-22 | 1,503 | 1,533 | 1,490 | 1,509 | 3,600 | 1,509 |
| 2025-04-21 | 1,499 | 1,534 | 1,499 | 1,500 | 3,700 | 1,500 |
| 2025-04-18 | 1,485 | 1,518 | 1,485 | 1,496 | 3,200 | 1,496 |
| 2025-04-17 | 1,474 | 1,590 | 1,445 | 1,485 | 16,900 | 1,485 |
| 2025-04-16 | 1,439 | 1,720 | 1,404 | 1,489 | 76,000 | 1,489 |
| 2025-04-15 | 1,400 | 1,450 | 1,400 | 1,450 | 900 | 1,450 |
| 2025-04-14 | 1,393 | 1,400 | 1,393 | 1,400 | 500 | 1,400 |
| 2025-04-11 | 1,361 | 1,393 | 1,361 | 1,393 | 1,000 | 1,393 |
| 2025-04-10 | 1,444 | 1,444 | 1,390 | 1,391 | 1,100 | 1,391 |
| 2025-04-09 | 1,321 | 1,395 | 1,321 | 1,384 | 6,800 | 1,384 |
| 2025-04-08 | 1,352 | 1,389 | 1,352 | 1,360 | 12,600 | 1,360 |
| 2025-04-07 | 1,379 | 1,397 | 1,350 | 1,350 | 10,200 | 1,350 |
| 2025-04-04 | 1,440 | 1,445 | 1,405 | 1,409 | 13,100 | 1,409 |
| 2025-04-03 | 1,507 | 1,507 | 1,425 | 1,445 | 12,600 | 1,445 |
| 2025-04-02 | 1,502 | 1,530 | 1,502 | 1,510 | 2,400 | 1,510 |
| 2025-04-01 | 1,530 | 1,530 | 1,501 | 1,501 | 2,700 | 1,501 |
| 2025-03-31 | 1,511 | 1,540 | 1,511 | 1,511 | 2,800 | 1,511 |
| 2025-03-28 | 1,527 | 1,531 | 1,511 | 1,514 | 1,100 | 1,514 |
| 2025-03-27 | 1,537 | 1,538 | 1,527 | 1,527 | 4,400 | 1,527 |
| 2025-03-26 | 1,537 | 1,544 | 1,536 | 1,536 | 2,300 | 1,536 |
| 2025-03-25 | 1,537 | 1,552 | 1,529 | 1,543 | 2,200 | 1,543 |
| 2025-03-24 | 1,532 | 1,551 | 1,530 | 1,544 | 2,600 | 1,544 |
| 2025-03-21 | 1,563 | 1,563 | 1,528 | 1,528 | 3,000 | 1,528 |
| 2025-03-19 | 1,523 | 1,538 | 1,520 | 1,534 | 1,800 | 1,534 |
| 2025-03-18 | 1,522 | 1,530 | 1,520 | 1,520 | 2,100 | 1,520 |
| 2025-03-17 | 1,524 | 1,550 | 1,507 | 1,523 | 2,600 | 1,523 |
| 2025-03-14 | 1,518 | 1,530 | 1,518 | 1,524 | 1,200 | 1,524 |
| 2025-03-13 | 1,539 | 1,539 | 1,511 | 1,528 | 1,600 | 1,528 |
| 2025-03-12 | 1,500 | 1,539 | 1,500 | 1,530 | 3,000 | 1,530 |
| 2025-03-11 | 1,500 | 1,525 | 1,498 | 1,509 | 3,400 | 1,509 |
| 2025-03-10 | 1,516 | 1,548 | 1,516 | 1,533 | 5,400 | 1,533 |
| 2025-03-07 | 1,500 | 1,520 | 1,495 | 1,510 | 3,300 | 1,510 |
| 2025-03-06 | 1,516 | 1,533 | 1,502 | 1,510 | 4,300 | 1,510 |
| 2025-03-05 | 1,510 | 1,528 | 1,503 | 1,503 | 2,900 | 1,503 |
| 2025-03-04 | 1,524 | 1,524 | 1,508 | 1,519 | 2,600 | 1,519 |
| 2025-03-03 | 1,497 | 1,532 | 1,497 | 1,531 | 3,800 | 1,531 |
| 2025-02-28 | 1,512 | 1,528 | 1,480 | 1,497 | 8,800 | 1,497 |
| 2025-02-27 | 1,537 | 1,537 | 1,508 | 1,512 | 5,300 | 1,512 |
| 2025-02-26 | 1,549 | 1,566 | 1,522 | 1,523 | 9,800 | 1,523 |
| 2025-02-25 | 1,532 | 1,560 | 1,509 | 1,549 | 5,800 | 1,549 |
| 2025-02-21 | 1,578 | 1,600 | 1,513 | 1,521 | 17,200 | 1,521 |
| 2025-02-20 | 1,599 | 1,628 | 1,551 | 1,560 | 17,900 | 1,560 |
| 2025-02-19 | 1,671 | 1,673 | 1,543 | 1,560 | 66,900 | 1,560 |
| 2025-02-18 | 1,770 | 1,776 | 1,640 | 1,665 | 235,000 | 1,665 |
| 2025-02-17 | 1,890 | 1,890 | 1,890 | 1,890 | 7,500 | 1,890 |
| 2025-02-14 | 2,390 | 2,390 | 2,390 | 2,390 | 7,400 | 2,390 |
| 2025-02-13 | 3,090 | 3,090 | 3,090 | 3,090 | 122,300 | 3,090 |
| 2025-02-12 | 2,462 | 2,587 | 2,440 | 2,587 | 98,900 | 2,587 |
| 2025-02-10 | 1,727 | 2,087 | 1,609 | 2,087 | 318,200 | 2,087 |
| 2025-02-07 | 1,390 | 1,687 | 1,390 | 1,687 | 3,600 | 1,687 |
| 2025-02-06 | 1,345 | 1,416 | 1,336 | 1,387 | 3,200 | 1,387 |
| 2025-02-05 | 1,333 | 1,345 | 1,332 | 1,345 | 600 | 1,345 |
| 2025-02-04 | 1,320 | 1,326 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2025-02-03 | 1,330 | 1,330 | 1,309 | 1,309 | 900 | 1,309 |
| 2025-01-31 | 1,311 | 1,330 | 1,311 | 1,311 | 1,100 | 1,311 |
| 2025-01-30 | 1,333 | 1,333 | 1,333 | 1,333 | 100 | 1,333 |
| 2025-01-29 | 1,326 | 1,326 | 1,324 | 1,324 | 400 | 1,324 |
| 2025-01-28 | 1,323 | 1,335 | 1,320 | 1,326 | 800 | 1,326 |
| 2025-01-27 | 1,339 | 1,339 | 1,324 | 1,324 | 500 | 1,324 |
| 2025-01-24 | 1,309 | 1,320 | 1,290 | 1,320 | 1,200 | 1,320 |
| 2025-01-23 | - | - | - | 1,309 | - | 1,309 |
| 2025-01-22 | 1,300 | 1,309 | 1,286 | 1,309 | 800 | 1,309 |
| 2025-01-21 | 1,308 | 1,309 | 1,306 | 1,306 | 1,600 | 1,306 |
| 2025-01-20 | 1,295 | 1,300 | 1,275 | 1,300 | 2,300 | 1,300 |
| 2025-01-17 | 1,285 | 1,300 | 1,278 | 1,294 | 3,700 | 1,294 |
| 2025-01-16 | 1,300 | 1,306 | 1,280 | 1,306 | 2,700 | 1,306 |
| 2025-01-15 | 1,330 | 1,330 | 1,287 | 1,311 | 2,300 | 1,311 |
| 2025-01-14 | 1,310 | 1,330 | 1,300 | 1,330 | 700 | 1,330 |
| 2025-01-10 | 1,302 | 1,318 | 1,302 | 1,305 | 800 | 1,305 |
| 2025-01-09 | 1,315 | 1,329 | 1,314 | 1,329 | 400 | 1,329 |
| 2025-01-08 | 1,302 | 1,340 | 1,302 | 1,322 | 900 | 1,322 |
| 2025-01-07 | 1,300 | 1,310 | 1,300 | 1,301 | 1,200 | 1,301 |
| 2025-01-06 | 1,300 | 1,326 | 1,300 | 1,315 | 2,200 | 1,315 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株