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
2024-07-121,6431,7471,6171,69017,8001,690
2024-07-111,6341,6741,6121,6439,0001,643
2024-07-101,6231,6541,6181,6538,0001,653
2024-07-091,5901,6191,5901,6078,7001,607
2024-07-081,5911,5911,5591,5725,3001,572
2024-07-051,5771,5981,5771,5844,5001,584
2024-07-041,5981,6111,5611,58210,7001,582
2024-07-031,6001,6221,5851,5989,9001,598
2024-07-021,6261,6291,5851,60017,7001,600
2024-07-011,7101,7101,6011,62540,7001,625
2024-06-281,7231,7551,6931,71333,8001,713
2024-06-271,6941,7491,6831,74817,2001,748
2024-06-261,8341,8361,7311,73134,1001,731
2024-06-251,7591,8051,7411,80222,7001,802
2024-06-241,7441,7541,7091,75112,7001,751
2024-06-211,7041,7851,7041,75634,8001,756
2024-06-201,7421,7781,7051,72224,8001,722
2024-06-191,8101,8341,7681,77430,5001,774
2024-06-181,8241,8601,7721,79952,1001,799
2024-06-171,8051,8401,7801,82419,2001,824
2024-06-141,8161,8451,7371,84541,8001,845
2024-06-131,8681,8691,7871,79728,9001,797
2024-06-121,8291,8291,7751,79441,2001,794
2024-06-111,8721,9981,8201,82879,5001,828
2024-06-102,0512,1501,8451,870128,2001,870
2024-06-072,1402,1891,9691,990160,2001,990
2024-06-062,2402,3502,1902,190548,1002,190
2024-06-052,6902,6902,6902,6902,5002,690
2024-06-043,3903,3903,3903,390105,2003,390
2024-06-032,6382,8882,6002,888243,0002,888
2024-05-312,2002,3882,1722,388226,8002,388
2024-05-301,5611,9881,5361,988121,8001,988
2024-05-291,5551,5881,5551,5881,5001,588
2024-05-281,5301,6001,5301,5323,6001,532
2024-05-271,5291,5301,5261,5262,7001,526
2024-05-241,5251,5371,5251,5282,0001,528
2024-05-231,5741,5741,5311,5593,9001,559
2024-05-221,6691,6691,5741,5748,7001,574
2024-05-211,5711,7701,5711,63629,7001,636
2024-05-201,5261,6471,5221,57311,5001,573
2024-05-171,5811,5861,5621,5661,7001,566
2024-05-161,6301,6301,5801,5815,5001,581
2024-05-151,5981,9201,5981,67052,1001,670
2024-05-141,5101,5701,5101,5702,8001,570
2024-05-131,5231,5301,5001,5301,5001,530
2024-05-101,5351,5401,5351,5404001,540
2024-05-091,5221,5301,5221,5301,2001,530
2024-05-081,6271,6271,5141,5622,8001,562
2024-05-071,6281,6291,5881,5901,9001,590
2024-05-021,6821,7001,5501,5887,1001,588
2024-05-011,7331,7411,7151,7151,4001,715
2024-04-301,7551,7691,7551,7691,3001,769
2024-04-261,7581,7801,7261,7556,5001,755
2024-04-251,6801,7501,6801,7503,7001,750
2024-04-241,6701,6771,6511,6771,6001,677
2024-04-231,6681,6721,6681,6721,0001,672
2024-04-221,6391,6681,6391,6683,2001,668
2024-04-191,5831,6401,5831,6002,2001,600
2024-04-181,5971,5971,5521,5836001,583
2024-04-171,5791,5831,5791,5835001,583
2024-04-161,5771,5771,5771,5771001,577
2024-04-151,5771,5771,5761,5776001,577
2024-04-121,5711,5711,5711,5712001,571
2024-04-111,5461,5601,5461,5602001,560
2024-04-10---1,546-1,546
2024-04-09---1,546-1,546
2024-04-081,5551,5551,5461,5463001,546
2024-04-051,5331,5791,5311,5452,1001,545
2024-04-041,5111,5331,5031,5337001,533
2024-04-031,5251,5261,5251,5263001,526
2024-04-021,5261,5281,5201,5267001,526
2024-04-011,5201,5201,5201,5201,3001,520
2024-03-291,4571,5011,4571,5011,0001,501
2024-03-281,4701,4701,4701,4701001,470
2024-03-271,4601,4601,4601,4601001,460
2024-03-261,4851,5001,4851,5004001,500
2024-03-251,5001,5001,4881,4882001,488
2024-03-221,4801,5201,4801,5204001,520
2024-03-211,5141,5141,4721,4729001,472
2024-03-191,4551,5271,4501,5091,2001,509
2024-03-181,4621,4621,4511,4554001,455
2024-03-151,4481,4731,4481,4734001,473
2024-03-141,4311,4781,4301,4482,4001,448
2024-03-131,4361,4771,4361,4772001,477
2024-03-121,4211,4391,4211,4362,4001,436
2024-03-111,4811,4811,4511,4511,7001,451
2024-03-081,5041,5041,4931,4949001,494
2024-03-071,5171,5171,5081,5084001,508
2024-03-061,5201,5251,5201,5203001,520
2024-03-051,5321,5321,5161,5168001,516
2024-03-041,5411,5411,5301,5357001,535
2024-03-011,5491,5491,5411,5412001,541
2024-02-291,5431,5431,5421,5426001,542
2024-02-281,5501,5501,5501,5501001,550
2024-02-27---1,550-1,550
2024-02-26---1,550-1,550
2024-02-221,5431,5511,5431,5506001,550
2024-02-211,5971,5971,5711,5713001,571
2024-02-201,6341,6341,5971,5979001,597
2024-02-191,5701,6301,5701,6272,4001,627
2024-02-161,5281,5701,5281,5701,0001,570
2024-02-151,5721,5721,5461,5464001,546
2024-02-141,5731,5731,5731,5731001,573
2024-02-131,5461,5881,5181,5731,5001,573
2024-02-091,5571,5571,5421,5425001,542
2024-02-08---1,557-1,557
2024-02-071,5571,5571,5571,5572001,557
2024-02-061,5671,5671,5651,5652001,565
2024-02-051,5891,5891,5581,5701,3001,570
2024-02-021,6271,6271,5901,5904001,590
2024-02-01---1,605-1,605
2024-01-311,6251,6251,6051,6056001,605
2024-01-301,6201,6431,5821,6253,9001,625
2024-01-291,5581,6381,5581,5651,5001,565
2024-01-261,5651,6101,5571,5572,5001,557
2024-01-251,4801,5711,4801,5605,0001,560
2024-01-241,5131,5201,5131,5202001,520
2024-01-231,5481,5481,5091,5135001,513
2024-01-221,5501,5501,5471,5482,2001,548
2024-01-191,5211,5211,5021,5104001,510
2024-01-181,5211,5211,5201,5216001,521
2024-01-171,5071,5441,5071,5207001,520
2024-01-161,5451,5451,5071,5071,2001,507
2024-01-151,5341,5691,5341,5461,8001,546
2024-01-121,5701,5701,5461,5461,8001,546
2024-01-111,5421,5811,5421,5666001,566
2024-01-101,5921,6021,5601,5821,6001,582
2024-01-091,5821,5951,5601,5891,9001,589
2024-01-051,6271,6271,5541,5827,3001,582
2024-01-041,5651,6961,5241,62924,8001,629

分割・併合履歴 : [2022-12-29]1株→2株 [2017-12-27]1株→0.1株