1. HOME >
  2. 株価時系列 >
  3. 5380

5380 新東(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-242,1682,1682,1682,1682002,168
2022-06-232,1732,1802,1302,1685002,168
2022-06-222,1942,1942,0942,1311,0002,131
2022-06-212,1692,1692,1672,1673002,167
2022-06-202,1902,1902,1402,1696002,169
2022-06-172,1142,1932,1142,1937002,193
2022-06-162,1152,1152,1152,1151002,115
2022-06-152,0952,1072,0952,1073002,107
2022-06-14---2,094-2,094
2022-06-13---2,094-2,094
2022-06-102,0972,0972,0502,0944002,094
2022-06-092,0612,1082,0502,0508002,050
2022-06-08---2,115-2,115
2022-06-072,1152,1152,1152,1151002,115
2022-06-062,1152,1152,1152,1151002,115
2022-06-032,0652,1532,0652,1534002,153
2022-06-02---2,050-2,050
2022-06-012,0472,0502,0472,0505002,050
2022-05-312,0472,0502,0472,0502002,050
2022-05-302,0492,0492,0472,0473002,047
2022-05-27---2,061-2,061
2022-05-26---2,061-2,061
2022-05-25---2,061-2,061
2022-05-24---2,061-2,061
2022-05-23---2,061-2,061
2022-05-202,0632,0632,0632,0635002,063
2022-05-192,0492,0492,0492,0492002,049
2022-05-18---2,012-2,012
2022-05-172,0122,0122,0122,0121002,012
2022-05-161,9902,0051,9902,0053002,005
2022-05-13---1,990-1,990
2022-05-12---1,990-1,990
2022-05-11---1,990-1,990
2022-05-101,9901,9901,9901,9902001,990
2022-05-091,9291,9291,9061,9101,0001,910
2022-05-06---2,019-2,019
2022-05-022,0192,0192,0192,0191002,019
2022-04-28---2,024-2,024
2022-04-27---2,024-2,024
2022-04-26---2,024-2,024
2022-04-25---2,024-2,024
2022-04-222,0742,0742,0242,0242002,024
2022-04-21---2,024-2,024
2022-04-201,9842,0241,9842,0247002,024
2022-04-19---2,016-2,016
2022-04-182,0162,0162,0162,0162002,016
2022-04-152,0082,0132,0082,0133002,013
2022-04-14---1,972-1,972
2022-04-13---1,972-1,972
2022-04-12---1,972-1,972
2022-04-111,9721,9721,9721,9721001,972
2022-04-08---1,966-1,966
2022-04-07---1,966-1,966
2022-04-061,9661,9661,9661,9665001,966
2022-04-052,0122,0121,9881,9882001,988
2022-04-041,9861,9871,9861,9871,1001,987
2022-04-011,9722,0111,9712,0111,9002,011
2022-03-311,9811,9961,9811,9964001,996
2022-03-30---2,070-2,070
2022-03-29---2,070-2,070
2022-03-28---2,070-2,070
2022-03-25---2,070-2,070
2022-03-242,0702,0702,0702,0701002,070
2022-03-232,1002,1002,0762,0762002,076
2022-03-222,2282,2282,2282,2285002,228
2022-03-182,1782,1782,1782,1781002,178
2022-03-172,1262,1262,1262,1263002,126
2022-03-162,0762,0762,0762,0763002,076
2022-03-152,0752,0752,0752,0751002,075
2022-03-14---2,069-2,069
2022-03-11---2,069-2,069
2022-03-10---2,069-2,069
2022-03-09---2,069-2,069
2022-03-08---2,069-2,069
2022-03-07---2,069-2,069
2022-03-04---2,069-2,069
2022-03-03---2,069-2,069
2022-03-02---2,069-2,069
2022-03-01---2,069-2,069
2022-02-28---2,069-2,069
2022-02-25---2,069-2,069
2022-02-24---2,069-2,069
2022-02-22---2,069-2,069
2022-02-212,0692,0692,0692,0694002,069
2022-02-182,0202,0202,0202,0201002,020
2022-02-171,9252,0201,9252,0201,0002,020
2022-02-161,9791,9791,9791,9791001,979
2022-02-151,9551,9551,9551,9553001,955
2022-02-141,9571,9571,9551,9552001,955
2022-02-101,9571,9571,9571,9571001,957
2022-02-092,0002,0002,0002,0001002,000
2022-02-081,9861,9861,9861,9862001,986
2022-02-07---1,993-1,993
2022-02-04---1,993-1,993
2022-02-03---1,993-1,993
2022-02-02---1,993-1,993
2022-02-011,9721,9931,9721,9935001,993
2022-01-312,0712,0712,0712,0711002,071
2022-01-28---2,071-2,071
2022-01-27---2,071-2,071
2022-01-262,0602,0802,0602,0714002,071
2022-01-252,0872,0872,0362,0362002,036
2022-01-242,0872,0872,0872,0872002,087
2022-01-212,0372,0872,0372,0871,3002,087
2022-01-202,1592,1592,0772,0771,0002,077
2022-01-192,0402,1092,0402,1093002,109
2022-01-182,0402,0402,0402,0403002,040
2022-01-172,0102,0322,0102,0323002,032
2022-01-142,0002,0001,9972,0001,2002,000
2022-01-132,0002,0002,0002,0002002,000
2022-01-12---2,000-2,000
2022-01-112,0002,0002,0002,0001002,000
2022-01-072,0002,0002,0002,0002002,000
2022-01-061,9602,0601,9192,0603,3002,060
2022-01-052,0602,0602,0602,0601002,060
2022-01-042,0992,1002,0302,0609002,060

分割・併合履歴 ： [2017-12-27]1株→0.1株