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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 869 | 875 | 869 | 870 | 74,300 | 870 |
| 2025-07-10 | 876 | 876 | 862 | 863 | 101,600 | 863 |
| 2025-07-09 | 871 | 876 | 869 | 874 | 61,800 | 874 |
| 2025-07-08 | 863 | 869 | 859 | 867 | 64,300 | 867 |
| 2025-07-07 | 872 | 872 | 857 | 863 | 61,400 | 863 |
| 2025-07-04 | 869 | 871 | 863 | 869 | 50,800 | 869 |
| 2025-07-03 | 861 | 866 | 860 | 866 | 42,300 | 866 |
| 2025-07-02 | 857 | 866 | 853 | 860 | 93,900 | 860 |
| 2025-07-01 | 864 | 864 | 856 | 858 | 105,400 | 858 |
| 2025-06-30 | 860 | 865 | 857 | 864 | 110,700 | 864 |
| 2025-06-27 | 850 | 856 | 848 | 852 | 134,600 | 852 |
| 2025-06-26 | 827 | 844 | 827 | 844 | 78,300 | 844 |
| 2025-06-25 | 829 | 829 | 820 | 826 | 99,000 | 826 |
| 2025-06-24 | 830 | 832 | 822 | 829 | 62,100 | 829 |
| 2025-06-23 | 828 | 830 | 823 | 825 | 83,300 | 825 |
| 2025-06-20 | 831 | 838 | 828 | 828 | 129,200 | 828 |
| 2025-06-19 | 836 | 838 | 828 | 830 | 61,000 | 830 |
| 2025-06-18 | 833 | 839 | 832 | 835 | 63,900 | 835 |
| 2025-06-17 | 835 | 838 | 833 | 836 | 46,700 | 836 |
| 2025-06-16 | 835 | 838 | 832 | 836 | 31,700 | 836 |
| 2025-06-13 | 835 | 838 | 828 | 830 | 70,700 | 830 |
| 2025-06-12 | 838 | 842 | 833 | 837 | 82,900 | 837 |
| 2025-06-11 | 828 | 838 | 827 | 838 | 54,800 | 838 |
| 2025-06-10 | 832 | 838 | 827 | 828 | 55,000 | 828 |
| 2025-06-09 | 840 | 840 | 828 | 829 | 44,700 | 829 |
| 2025-06-06 | 835 | 844 | 830 | 830 | 69,100 | 830 |
| 2025-06-05 | 824 | 840 | 823 | 840 | 89,400 | 840 |
| 2025-06-04 | 821 | 828 | 819 | 824 | 82,600 | 824 |
| 2025-06-03 | 825 | 825 | 819 | 819 | 75,900 | 819 |
| 2025-06-02 | 829 | 831 | 825 | 825 | 58,800 | 825 |
| 2025-05-30 | 826 | 840 | 825 | 834 | 73,200 | 834 |
| 2025-05-29 | 827 | 835 | 827 | 834 | 80,100 | 834 |
| 2025-05-28 | 826 | 835 | 825 | 825 | 114,700 | 825 |
| 2025-05-27 | 822 | 827 | 822 | 822 | 58,500 | 822 |
| 2025-05-26 | 820 | 829 | 818 | 822 | 109,300 | 822 |
| 2025-05-23 | 820 | 827 | 813 | 814 | 70,600 | 814 |
| 2025-05-22 | 816 | 819 | 808 | 812 | 72,600 | 812 |
| 2025-05-21 | 824 | 829 | 819 | 823 | 108,100 | 823 |
| 2025-05-20 | 835 | 839 | 822 | 822 | 88,600 | 822 |
| 2025-05-19 | 833 | 833 | 826 | 828 | 84,700 | 828 |
| 2025-05-16 | 837 | 838 | 824 | 831 | 66,600 | 831 |
| 2025-05-15 | 851 | 853 | 835 | 836 | 84,400 | 836 |
| 2025-05-14 | 871 | 871 | 844 | 857 | 81,400 | 857 |
| 2025-05-13 | 886 | 889 | 871 | 871 | 182,300 | 871 |
| 2025-05-12 | 843 | 849 | 838 | 849 | 70,700 | 849 |
| 2025-05-09 | 830 | 838 | 827 | 835 | 80,800 | 835 |
| 2025-05-08 | 827 | 830 | 818 | 824 | 57,200 | 824 |
| 2025-05-07 | 825 | 830 | 818 | 828 | 59,500 | 828 |
| 2025-05-02 | 822 | 830 | 819 | 827 | 53,300 | 827 |
| 2025-05-01 | 828 | 828 | 821 | 822 | 69,300 | 822 |
| 2025-04-30 | 830 | 830 | 820 | 829 | 51,200 | 829 |
| 2025-04-28 | 822 | 830 | 819 | 827 | 102,200 | 827 |
| 2025-04-25 | 818 | 824 | 816 | 822 | 47,300 | 822 |
| 2025-04-24 | 818 | 822 | 812 | 812 | 61,300 | 812 |
| 2025-04-23 | 816 | 819 | 811 | 815 | 88,500 | 815 |
| 2025-04-22 | 805 | 814 | 802 | 809 | 47,900 | 809 |
| 2025-04-21 | 806 | 808 | 796 | 808 | 70,500 | 808 |
| 2025-04-18 | 785 | 809 | 784 | 809 | 130,100 | 809 |
| 2025-04-17 | 775 | 782 | 772 | 781 | 53,300 | 781 |
| 2025-04-16 | 780 | 782 | 773 | 775 | 58,400 | 775 |
| 2025-04-15 | 785 | 785 | 773 | 775 | 85,300 | 775 |
| 2025-04-14 | 760 | 781 | 759 | 778 | 92,800 | 778 |
| 2025-04-11 | 736 | 756 | 713 | 753 | 162,100 | 753 |
| 2025-04-10 | 760 | 760 | 742 | 756 | 174,900 | 756 |
| 2025-04-09 | 700 | 710 | 682 | 704 | 262,400 | 704 |
| 2025-04-08 | 708 | 730 | 708 | 715 | 367,000 | 715 |
| 2025-04-07 | 674 | 700 | 659 | 668 | 431,000 | 668 |
| 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