5380 新東(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,583 | 1,640 | 1,583 | 1,600 | 2,200 | 1,600 |
| 2024-04-18 | 1,597 | 1,597 | 1,552 | 1,583 | 600 | 1,583 |
| 2024-04-17 | 1,579 | 1,583 | 1,579 | 1,583 | 500 | 1,583 |
| 2024-04-16 | 1,577 | 1,577 | 1,577 | 1,577 | 100 | 1,577 |
| 2024-04-15 | 1,577 | 1,577 | 1,576 | 1,577 | 600 | 1,577 |
| 2024-04-12 | 1,571 | 1,571 | 1,571 | 1,571 | 200 | 1,571 |
| 2024-04-11 | 1,546 | 1,560 | 1,546 | 1,560 | 200 | 1,560 |
| 2024-04-10 | - | - | - | 1,546 | - | 1,546 |
| 2024-04-09 | - | - | - | 1,546 | - | 1,546 |
| 2024-04-08 | 1,555 | 1,555 | 1,546 | 1,546 | 300 | 1,546 |
| 2024-04-05 | 1,533 | 1,579 | 1,531 | 1,545 | 2,100 | 1,545 |
| 2024-04-04 | 1,511 | 1,533 | 1,503 | 1,533 | 700 | 1,533 |
| 2024-04-03 | 1,525 | 1,526 | 1,525 | 1,526 | 300 | 1,526 |
| 2024-04-02 | 1,526 | 1,528 | 1,520 | 1,526 | 700 | 1,526 |
| 2024-04-01 | 1,520 | 1,520 | 1,520 | 1,520 | 1,300 | 1,520 |
| 2024-03-29 | 1,457 | 1,501 | 1,457 | 1,501 | 1,000 | 1,501 |
| 2024-03-28 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2024-03-27 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2024-03-26 | 1,485 | 1,500 | 1,485 | 1,500 | 400 | 1,500 |
| 2024-03-25 | 1,500 | 1,500 | 1,488 | 1,488 | 200 | 1,488 |
| 2024-03-22 | 1,480 | 1,520 | 1,480 | 1,520 | 400 | 1,520 |
| 2024-03-21 | 1,514 | 1,514 | 1,472 | 1,472 | 900 | 1,472 |
| 2024-03-19 | 1,455 | 1,527 | 1,450 | 1,509 | 1,200 | 1,509 |
| 2024-03-18 | 1,462 | 1,462 | 1,451 | 1,455 | 400 | 1,455 |
| 2024-03-15 | 1,448 | 1,473 | 1,448 | 1,473 | 400 | 1,473 |
| 2024-03-14 | 1,431 | 1,478 | 1,430 | 1,448 | 2,400 | 1,448 |
| 2024-03-13 | 1,436 | 1,477 | 1,436 | 1,477 | 200 | 1,477 |
| 2024-03-12 | 1,421 | 1,439 | 1,421 | 1,436 | 2,400 | 1,436 |
| 2024-03-11 | 1,481 | 1,481 | 1,451 | 1,451 | 1,700 | 1,451 |
| 2024-03-08 | 1,504 | 1,504 | 1,493 | 1,494 | 900 | 1,494 |
| 2024-03-07 | 1,517 | 1,517 | 1,508 | 1,508 | 400 | 1,508 |
| 2024-03-06 | 1,520 | 1,525 | 1,520 | 1,520 | 300 | 1,520 |
| 2024-03-05 | 1,532 | 1,532 | 1,516 | 1,516 | 800 | 1,516 |
| 2024-03-04 | 1,541 | 1,541 | 1,530 | 1,535 | 700 | 1,535 |
| 2024-03-01 | 1,549 | 1,549 | 1,541 | 1,541 | 200 | 1,541 |
| 2024-02-29 | 1,543 | 1,543 | 1,542 | 1,542 | 600 | 1,542 |
| 2024-02-28 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2024-02-27 | - | - | - | 1,550 | - | 1,550 |
| 2024-02-26 | - | - | - | 1,550 | - | 1,550 |
| 2024-02-22 | 1,543 | 1,551 | 1,543 | 1,550 | 600 | 1,550 |
| 2024-02-21 | 1,597 | 1,597 | 1,571 | 1,571 | 300 | 1,571 |
| 2024-02-20 | 1,634 | 1,634 | 1,597 | 1,597 | 900 | 1,597 |
| 2024-02-19 | 1,570 | 1,630 | 1,570 | 1,627 | 2,400 | 1,627 |
| 2024-02-16 | 1,528 | 1,570 | 1,528 | 1,570 | 1,000 | 1,570 |
| 2024-02-15 | 1,572 | 1,572 | 1,546 | 1,546 | 400 | 1,546 |
| 2024-02-14 | 1,573 | 1,573 | 1,573 | 1,573 | 100 | 1,573 |
| 2024-02-13 | 1,546 | 1,588 | 1,518 | 1,573 | 1,500 | 1,573 |
| 2024-02-09 | 1,557 | 1,557 | 1,542 | 1,542 | 500 | 1,542 |
| 2024-02-08 | - | - | - | 1,557 | - | 1,557 |
| 2024-02-07 | 1,557 | 1,557 | 1,557 | 1,557 | 200 | 1,557 |
| 2024-02-06 | 1,567 | 1,567 | 1,565 | 1,565 | 200 | 1,565 |
| 2024-02-05 | 1,589 | 1,589 | 1,558 | 1,570 | 1,300 | 1,570 |
| 2024-02-02 | 1,627 | 1,627 | 1,590 | 1,590 | 400 | 1,590 |
| 2024-02-01 | - | - | - | 1,605 | - | 1,605 |
| 2024-01-31 | 1,625 | 1,625 | 1,605 | 1,605 | 600 | 1,605 |
| 2024-01-30 | 1,620 | 1,643 | 1,582 | 1,625 | 3,900 | 1,625 |
| 2024-01-29 | 1,558 | 1,638 | 1,558 | 1,565 | 1,500 | 1,565 |
| 2024-01-26 | 1,565 | 1,610 | 1,557 | 1,557 | 2,500 | 1,557 |
| 2024-01-25 | 1,480 | 1,571 | 1,480 | 1,560 | 5,000 | 1,560 |
| 2024-01-24 | 1,513 | 1,520 | 1,513 | 1,520 | 200 | 1,520 |
| 2024-01-23 | 1,548 | 1,548 | 1,509 | 1,513 | 500 | 1,513 |
| 2024-01-22 | 1,550 | 1,550 | 1,547 | 1,548 | 2,200 | 1,548 |
| 2024-01-19 | 1,521 | 1,521 | 1,502 | 1,510 | 400 | 1,510 |
| 2024-01-18 | 1,521 | 1,521 | 1,520 | 1,521 | 600 | 1,521 |
| 2024-01-17 | 1,507 | 1,544 | 1,507 | 1,520 | 700 | 1,520 |
| 2024-01-16 | 1,545 | 1,545 | 1,507 | 1,507 | 1,200 | 1,507 |
| 2024-01-15 | 1,534 | 1,569 | 1,534 | 1,546 | 1,800 | 1,546 |
| 2024-01-12 | 1,570 | 1,570 | 1,546 | 1,546 | 1,800 | 1,546 |
| 2024-01-11 | 1,542 | 1,581 | 1,542 | 1,566 | 600 | 1,566 |
| 2024-01-10 | 1,592 | 1,602 | 1,560 | 1,582 | 1,600 | 1,582 |
| 2024-01-09 | 1,582 | 1,595 | 1,560 | 1,589 | 1,900 | 1,589 |
| 2024-01-05 | 1,627 | 1,627 | 1,554 | 1,582 | 7,300 | 1,582 |
| 2024-01-04 | 1,565 | 1,696 | 1,524 | 1,629 | 24,800 | 1,629 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株
