6339 新東工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 766 | 768 | 723 | 736 | 355,900 | 736 |
| 2025-04-03 | 792 | 798 | 782 | 794 | 269,900 | 794 |
| 2025-04-02 | 829 | 829 | 817 | 818 | 186,600 | 818 |
| 2025-04-01 | 847 | 847 | 828 | 828 | 206,200 | 828 |
| 2025-03-31 | 858 | 861 | 832 | 832 | 301,500 | 832 |
| 2025-03-28 | 871 | 876 | 859 | 865 | 156,300 | 865 |
| 2025-03-27 | 889 | 898 | 884 | 893 | 168,000 | 893 |
| 2025-03-26 | 875 | 890 | 873 | 890 | 132,000 | 890 |
| 2025-03-25 | 876 | 876 | 871 | 873 | 72,900 | 873 |
| 2025-03-24 | 880 | 880 | 871 | 872 | 122,800 | 872 |
| 2025-03-21 | 880 | 880 | 875 | 875 | 134,100 | 875 |
| 2025-03-19 | 874 | 881 | 874 | 879 | 89,300 | 879 |
| 2025-03-18 | 875 | 877 | 873 | 874 | 100,300 | 874 |
| 2025-03-17 | 869 | 875 | 868 | 872 | 110,100 | 872 |
| 2025-03-14 | 865 | 867 | 864 | 866 | 102,600 | 866 |
| 2025-03-13 | 866 | 871 | 865 | 866 | 100,500 | 866 |
| 2025-03-12 | 865 | 868 | 862 | 868 | 129,200 | 868 |
| 2025-03-11 | 874 | 874 | 858 | 865 | 308,400 | 865 |
| 2025-03-10 | 886 | 886 | 875 | 881 | 81,100 | 881 |
| 2025-03-07 | 884 | 886 | 874 | 880 | 131,400 | 880 |
| 2025-03-06 | 888 | 890 | 883 | 888 | 71,200 | 888 |
| 2025-03-05 | 882 | 886 | 878 | 879 | 87,200 | 879 |
| 2025-03-04 | 900 | 900 | 878 | 880 | 159,500 | 880 |
| 2025-03-03 | 904 | 906 | 899 | 901 | 80,700 | 901 |
| 2025-02-28 | 900 | 905 | 891 | 898 | 54,300 | 898 |
| 2025-02-27 | 886 | 899 | 886 | 899 | 50,900 | 899 |
| 2025-02-26 | 892 | 892 | 882 | 885 | 98,900 | 885 |
| 2025-02-25 | 892 | 896 | 888 | 894 | 42,700 | 894 |
| 2025-02-21 | 899 | 899 | 888 | 896 | 83,300 | 896 |
| 2025-02-20 | 910 | 910 | 898 | 901 | 64,100 | 901 |
| 2025-02-19 | 918 | 924 | 911 | 911 | 21,100 | 911 |
| 2025-02-18 | 913 | 918 | 907 | 918 | 16,300 | 918 |
| 2025-02-17 | 913 | 917 | 910 | 911 | 25,200 | 911 |
| 2025-02-14 | 908 | 908 | 902 | 907 | 41,300 | 907 |
| 2025-02-13 | 909 | 913 | 904 | 912 | 27,900 | 912 |
| 2025-02-12 | 910 | 910 | 900 | 904 | 37,600 | 904 |
| 2025-02-10 | 905 | 905 | 896 | 900 | 60,000 | 900 |
| 2025-02-07 | 904 | 911 | 900 | 909 | 33,300 | 909 |
| 2025-02-06 | 912 | 912 | 900 | 900 | 73,600 | 900 |
| 2025-02-05 | 912 | 921 | 908 | 917 | 50,500 | 917 |
| 2025-02-04 | 917 | 917 | 905 | 906 | 48,700 | 906 |
| 2025-02-03 | 930 | 930 | 903 | 903 | 100,200 | 903 |
| 2025-01-31 | 938 | 938 | 925 | 931 | 31,400 | 931 |
| 2025-01-30 | 932 | 935 | 925 | 935 | 38,000 | 935 |
| 2025-01-29 | 935 | 935 | 925 | 925 | 36,400 | 925 |
| 2025-01-28 | 931 | 933 | 923 | 929 | 41,200 | 929 |
| 2025-01-27 | 924 | 931 | 916 | 931 | 45,400 | 931 |
| 2025-01-24 | 914 | 924 | 914 | 915 | 28,000 | 915 |
| 2025-01-23 | 913 | 916 | 910 | 914 | 42,800 | 914 |
| 2025-01-22 | 900 | 920 | 900 | 915 | 37,000 | 915 |
| 2025-01-21 | 895 | 904 | 894 | 899 | 59,600 | 899 |
| 2025-01-20 | 891 | 897 | 890 | 893 | 58,200 | 893 |
| 2025-01-17 | 899 | 899 | 885 | 888 | 121,300 | 888 |
| 2025-01-16 | 906 | 906 | 900 | 900 | 79,300 | 900 |
| 2025-01-15 | 907 | 911 | 902 | 906 | 58,800 | 906 |
| 2025-01-14 | 911 | 915 | 906 | 906 | 99,100 | 906 |
| 2025-01-10 | 911 | 918 | 911 | 911 | 45,800 | 911 |
| 2025-01-09 | 926 | 926 | 910 | 911 | 61,600 | 911 |
| 2025-01-08 | 930 | 933 | 921 | 921 | 92,100 | 921 |
| 2025-01-07 | 944 | 944 | 931 | 935 | 76,900 | 935 |
| 2025-01-06 | 950 | 953 | 938 | 942 | 103,700 | 942 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1990-03-27]1株→1.05株 [1984-10-27]1株→1.1株 [1983-04-26]1株→1.05株