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
2025-07-1186987586987074,300870
2025-07-10876876862863101,600863
2025-07-0987187686987461,800874
2025-07-0886386985986764,300867
2025-07-0787287285786361,400863
2025-07-0486987186386950,800869
2025-07-0386186686086642,300866
2025-07-0285786685386093,900860
2025-07-01864864856858105,400858
2025-06-30860865857864110,700864
2025-06-27850856848852134,600852
2025-06-2682784482784478,300844
2025-06-2582982982082699,000826
2025-06-2483083282282962,100829
2025-06-2382883082382583,300825
2025-06-20831838828828129,200828
2025-06-1983683882883061,000830
2025-06-1883383983283563,900835
2025-06-1783583883383646,700836
2025-06-1683583883283631,700836
2025-06-1383583882883070,700830
2025-06-1283884283383782,900837
2025-06-1182883882783854,800838
2025-06-1083283882782855,000828
2025-06-0984084082882944,700829
2025-06-0683584483083069,100830
2025-06-0582484082384089,400840
2025-06-0482182881982482,600824
2025-06-0382582581981975,900819
2025-06-0282983182582558,800825
2025-05-3082684082583473,200834
2025-05-2982783582783480,100834
2025-05-28826835825825114,700825
2025-05-2782282782282258,500822
2025-05-26820829818822109,300822
2025-05-2382082781381470,600814
2025-05-2281681980881272,600812
2025-05-21824829819823108,100823
2025-05-2083583982282288,600822
2025-05-1983383382682884,700828
2025-05-1683783882483166,600831
2025-05-1585185383583684,400836
2025-05-1487187184485781,400857
2025-05-13886889871871182,300871
2025-05-1284384983884970,700849
2025-05-0983083882783580,800835
2025-05-0882783081882457,200824
2025-05-0782583081882859,500828
2025-05-0282283081982753,300827
2025-05-0182882882182269,300822
2025-04-3083083082082951,200829
2025-04-28822830819827102,200827
2025-04-2581882481682247,300822
2025-04-2481882281281261,300812
2025-04-2381681981181588,500815
2025-04-2280581480280947,900809
2025-04-2180680879680870,500808
2025-04-18785809784809130,100809
2025-04-1777578277278153,300781
2025-04-1678078277377558,400775
2025-04-1578578577377585,300775
2025-04-1476078175977892,800778
2025-04-11736756713753162,100753
2025-04-10760760742756174,900756
2025-04-09700710682704262,400704
2025-04-08708730708715367,000715
2025-04-07674700659668431,000668
2025-04-04766768723736355,900736
2025-04-03792798782794269,900794
2025-04-02829829817818186,600818
2025-04-01847847828828206,200828
2025-03-31858861832832301,500832
2025-03-28871876859865156,300865
2025-03-27889898884893168,000893
2025-03-26875890873890132,000890
2025-03-2587687687187372,900873
2025-03-24880880871872122,800872
2025-03-21880880875875134,100875
2025-03-1987488187487989,300879
2025-03-18875877873874100,300874
2025-03-17869875868872110,100872
2025-03-14865867864866102,600866
2025-03-13866871865866100,500866
2025-03-12865868862868129,200868
2025-03-11874874858865308,400865
2025-03-1088688687588181,100881
2025-03-07884886874880131,400880
2025-03-0688889088388871,200888
2025-03-0588288687887987,200879
2025-03-04900900878880159,500880
2025-03-0390490689990180,700901
2025-02-2890090589189854,300898
2025-02-2788689988689950,900899
2025-02-2689289288288598,900885
2025-02-2589289688889442,700894
2025-02-2189989988889683,300896
2025-02-2091091089890164,100901
2025-02-1991892491191121,100911
2025-02-1891391890791816,300918
2025-02-1791391791091125,200911
2025-02-1490890890290741,300907
2025-02-1390991390491227,900912
2025-02-1291091090090437,600904
2025-02-1090590589690060,000900
2025-02-0790491190090933,300909
2025-02-0691291290090073,600900
2025-02-0591292190891750,500917
2025-02-0491791790590648,700906
2025-02-03930930903903100,200903
2025-01-3193893892593131,400931
2025-01-3093293592593538,000935
2025-01-2993593592592536,400925
2025-01-2893193392392941,200929
2025-01-2792493191693145,400931
2025-01-2491492491491528,000915
2025-01-2391391691091442,800914
2025-01-2290092090091537,000915
2025-01-2189590489489959,600899
2025-01-2089189789089358,200893
2025-01-17899899885888121,300888
2025-01-1690690690090079,300900
2025-01-1590791190290658,800906
2025-01-1491191590690699,100906
2025-01-1091191891191145,800911
2025-01-0992692691091161,600911
2025-01-0893093392192192,100921
2025-01-0794494493193576,900935
2025-01-06950953938942103,700942

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