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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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