6339 新東工業(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
2024-05-211,1451,1471,1331,13857,3001,138
2024-05-201,1311,1461,1311,14196,1001,141
2024-05-171,1211,1331,1101,13083,2001,130
2024-05-161,1291,1351,1051,12185,7001,121
2024-05-151,1371,1411,1191,123115,9001,123
2024-05-141,1861,1861,1211,134351,5001,134
2024-05-131,2301,2521,2241,246133,5001,246
2024-05-101,2171,2301,2081,22448,8001,224
2024-05-091,2191,2281,2111,21652,3001,216
2024-05-081,2261,2361,2111,21161,0001,211
2024-05-071,2501,2501,2241,23642,1001,236
2024-05-021,2321,2481,2311,23636,4001,236
2024-05-011,2531,2531,2311,24267,1001,242
2024-04-301,2091,2631,2051,258121,8001,258
2024-04-261,2101,2101,1801,19665,0001,196
2024-04-251,2241,2351,2031,20366,9001,203
2024-04-241,2111,2271,2101,21754,0001,217
2024-04-231,2471,2471,2071,20853,5001,208
2024-04-221,2491,2491,2151,22471,2001,224
2024-04-191,2701,2701,2151,224149,0001,224
2024-04-181,2601,2851,2521,281138,6001,281
2024-04-171,2761,2831,2491,267172,9001,267
2024-04-161,3121,3141,2681,276175,9001,276
2024-04-151,3301,3391,3111,33376,8001,333
2024-04-121,3431,3521,3281,331170,8001,331
2024-04-111,3381,3531,3281,34384,3001,343
2024-04-101,3271,3601,3251,33898,4001,338
2024-04-091,3421,3501,3251,341150,6001,341
2024-04-081,3161,3461,3111,324117,6001,324
2024-04-051,3001,3151,2831,313151,7001,313
2024-04-041,3111,3351,3031,315180,6001,315
2024-04-031,2551,3041,2421,295171,8001,295
2024-04-021,2251,2721,2251,250163,8001,250
2024-04-011,2521,2711,2101,225150,8001,225
2024-03-291,2531,2591,2281,245203,6001,245
2024-03-281,2791,2791,2531,260138,8001,260
2024-03-271,2301,2961,2231,287358,2001,287
2024-03-261,2191,2471,1801,230608,1001,230
2024-03-251,1601,1701,1461,159148,7001,159
2024-03-221,1691,1771,1561,169120,0001,169
2024-03-211,1571,1651,1481,156124,3001,156
2024-03-191,1351,1631,1341,153156,0001,153
2024-03-181,1481,1551,1351,14086,0001,140
2024-03-151,1201,1441,1191,141182,8001,141
2024-03-141,1191,1251,1151,12088,8001,120
2024-03-131,1221,1331,1021,11596,6001,115
2024-03-121,1201,1241,1021,12178,7001,121
2024-03-111,1521,1541,1261,13467,8001,134
2024-03-081,1301,1781,1301,17197,0001,171
2024-03-071,1741,1751,1541,16045,3001,160
2024-03-061,1661,1721,1581,16762,4001,167
2024-03-051,1511,1721,1451,16670,1001,166
2024-03-041,1671,1741,1511,15177,1001,151
2024-03-011,1651,1691,1561,16949,6001,169
2024-02-291,1621,1711,1521,15877,6001,158
2024-02-281,1671,1801,1641,16678,0001,166
2024-02-271,1751,1841,1651,17668,2001,176
2024-02-261,1611,1841,1611,17785,1001,177
2024-02-221,1521,1601,1461,15449,0001,154
2024-02-211,1671,1671,1371,14655,1001,146
2024-02-201,1661,1811,1641,17097,4001,170
2024-02-191,1411,1561,1391,15062,2001,150
2024-02-161,1301,1461,1281,14155,5001,141
2024-02-151,1491,1541,1211,12970,2001,129
2024-02-141,1641,1641,1281,13781,3001,137
2024-02-131,1611,1781,1601,16498,6001,164
2024-02-091,2101,2101,1461,146148,6001,146
2024-02-081,1991,2151,1761,213437,4001,213
2024-02-071,0971,1221,0971,114102,2001,114
2024-02-061,1011,1021,0911,09744,8001,097
2024-02-051,1001,1041,0951,10448,0001,104
2024-02-021,0911,0981,0781,09164,6001,091
2024-02-011,0941,0951,0841,09142,1001,091
2024-01-311,0891,0951,0811,09533,1001,095
2024-01-301,1031,1031,0891,09262,7001,092
2024-01-291,1031,1091,0941,10339,6001,103
2024-01-261,1211,1261,0911,094107,1001,094
2024-01-251,0901,1221,0861,11672,8001,116
2024-01-241,1051,1171,0841,09078,9001,090
2024-01-231,1051,1141,0911,10564,1001,105
2024-01-221,0901,1081,0901,10737,5001,107
2024-01-191,0931,0931,0771,08442,2001,084
2024-01-181,0721,0811,0721,07631,9001,076
2024-01-171,1011,1111,0751,07673,9001,076
2024-01-161,1261,1271,0901,09078,7001,090
2024-01-151,1021,1391,1021,126160,7001,126
2024-01-121,1111,1231,0971,102100,9001,102
2024-01-111,1041,1161,1041,11176,0001,111
2024-01-101,1001,1041,0871,09766,0001,097
2024-01-091,0951,1131,0931,10064,6001,100
2024-01-051,0961,1021,0911,09451,4001,094
2024-01-041,0661,0861,0511,08664,2001,086

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