新東株式会社 (5380)

5380
🏛️ 日本 →
1,743.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 1,000.00 1,049.50 1,000.00 1,049.50 0.0M
2021-12-28 1,045.00 1,045.00 1,000.00 1,025.00 0.0M
2021-12-24 1,005.00 1,030.00 1,005.00 1,030.00 0.0M
2021-12-23 1,005.00 1,055.00 1,005.00 1,055.00 0.0M
2021-12-22 1,030.00 1,030.00 1,030.00 1,030.00 0.0M
2021-12-21 1,069.00 1,069.00 1,069.00 1,069.00 0.0M
2021-12-20 1,067.00 1,067.00 1,060.50 1,060.50 0.0M
2021-12-17 1,049.00 1,067.00 1,049.00 1,067.00 0.0M
2021-12-16 1,074.50 1,098.50 1,049.00 1,049.00 0.0M
2021-12-15 1,050.00 1,050.00 1,050.00 1,050.00 0.0M
2021-12-14 1,070.00 1,070.00 1,070.00 1,070.00 0.0M
2021-12-13 1,071.00 1,071.00 1,071.00 1,071.00 0.0M
2021-12-10 1,070.50 1,096.00 1,070.50 1,096.00 0.0M
2021-12-09 1,145.50 1,145.50 1,145.50 1,145.50 0.0M
2021-12-08 1,145.00 1,146.50 1,145.00 1,146.50 0.0M
2021-12-07 1,137.50 1,137.50 1,125.00 1,125.00 0.0M
2021-12-06 1,112.50 1,112.50 1,112.50 1,112.50 0.0M
2021-12-03 1,107.50 1,107.50 1,107.00 1,107.00 0.0M
2021-12-02 1,080.00 1,100.00 1,080.00 1,100.00 0.0M
2021-12-01 1,065.00 1,075.00 1,050.00 1,050.00 0.0M
2021-11-30 1,049.50 1,065.00 1,049.50 1,065.00 0.0M
2021-11-29 1,049.50 1,049.50 1,049.50 1,049.50 0.0M
2021-11-26 1,022.50 1,050.00 1,022.50 1,050.00 0.0M
2021-11-25 1,005.00 1,022.50 1,005.00 1,022.50 0.0M
2021-11-24 1,005.00 1,005.00 1,005.00 1,005.00 0.0M
2021-11-22 1,050.00 1,050.00 1,000.00 1,000.00 0.0M
2021-11-19 1,024.50 1,024.50 1,024.50 1,024.50 0.0M
2021-11-18 1,025.00 1,025.00 1,014.00 1,014.00 0.0M
2021-11-17 1,035.00 1,035.00 1,025.00 1,025.00 0.0M
2021-11-15 1,033.00 1,033.00 1,033.00 1,033.00 0.0M
2021-11-11 1,031.00 1,031.00 1,031.00 1,031.00 0.0M
2021-11-10 1,029.50 1,031.00 1,029.50 1,031.00 0.0M
2021-11-09 1,001.00 1,030.50 1,001.00 1,005.50 0.0M
2021-11-08 1,020.00 1,020.00 1,020.00 1,020.00 0.0M
2021-11-04 1,031.00 1,031.00 1,020.00 1,020.00 0.0M
2021-10-25 1,032.00 1,032.00 1,032.00 1,032.00 0.0M
2021-10-22 1,032.00 1,032.00 1,032.00 1,032.00 0.0M
2021-10-21 1,032.00 1,049.00 1,024.50 1,024.50 0.0M
2021-10-20 1,033.00 1,033.00 1,032.00 1,032.00 0.0M
2021-10-19 1,015.00 1,021.00 1,015.00 1,021.00 0.0M
2021-10-18 1,015.00 1,015.00 1,015.00 1,015.00 0.0M
2021-10-15 1,016.50 1,016.50 1,015.00 1,015.00 0.0M
2021-10-14 997.50 1,024.50 983.00 1,024.00 0.0M
2021-10-13 997.50 997.50 997.50 997.50 0.0M
2021-10-11 1,022.50 1,022.50 1,022.50 1,022.50 0.0M
2021-10-07 1,010.00 1,010.00 1,010.00 1,010.00 0.0M
2021-10-04 1,010.00 1,010.00 1,010.00 1,010.00 0.0M
2021-09-28 1,017.50 1,017.50 998.50 1,010.00 0.0M
2021-09-24 1,005.00 1,031.00 1,005.00 1,017.50 0.0M
2021-09-21 1,030.00 1,030.00 1,030.00 1,030.00 0.0M
2021-09-17 1,033.00 1,033.00 1,032.50 1,032.50 0.0M
2021-09-16 1,021.50 1,034.00 1,012.50 1,034.00 0.0M
2021-09-15 1,008.00 1,032.00 1,008.00 1,032.00 0.0M
2021-09-13 1,000.50 1,015.50 1,000.50 1,015.50 0.0M
2021-09-10 1,012.50 1,022.50 1,012.50 1,015.50 0.0M
2021-09-09 1,001.00 1,022.00 1,000.00 1,022.00 0.0M
2021-09-06 1,024.00 1,024.50 1,023.50 1,023.50 0.0M
2021-09-03 984.50 1,064.50 984.50 1,024.00 0.0M
2021-09-02 1,000.50 1,000.50 1,000.50 1,000.50 0.0M
2021-09-01 984.00 1,010.00 964.50 1,010.00 0.0M
2021-08-31 984.00 984.00 984.00 984.00 0.0M
2021-08-30 984.00 984.00 984.00 984.00 0.0M
2021-08-23 1,009.00 1,009.00 1,009.00 1,009.00 0.0M
2021-08-20 1,009.00 1,009.00 1,009.00 1,009.00 0.0M
2021-08-18 990.00 990.00 990.00 990.00 0.0M
2021-08-17 995.00 995.00 990.00 990.00 0.0M
2021-08-12 990.00 997.50 990.00 992.50 0.0M
2021-08-11 990.00 990.00 990.00 990.00 0.0M
2021-08-06 1,000.00 1,000.00 991.00 991.00 0.0M
2021-08-03 1,005.00 1,005.50 1,005.00 1,005.50 0.0M
2021-08-02 1,000.00 1,005.00 999.00 1,000.00 0.0M
2021-07-30 990.00 990.00 990.00 990.00 0.0M
2021-07-28 980.00 980.00 980.00 980.00 0.0M
2021-07-27 971.50 971.50 971.50 971.50 0.0M
2021-07-20 991.50 991.50 991.50 991.50 0.0M
2021-07-19 989.00 992.50 989.00 992.50 0.0M
2021-07-16 990.00 990.00 990.00 990.00 0.0M
2021-07-12 972.50 980.00 970.00 980.00 0.0M
2021-07-09 974.00 974.00 972.50 972.50 0.0M
2021-07-02 994.00 994.00 994.00 994.00 0.0M
2021-07-01 958.00 987.50 958.00 987.50 0.0M
2021-06-30 977.00 977.00 977.00 977.00 0.0M
2021-06-29 969.00 974.50 967.50 970.00 0.0M
2021-06-28 995.00 1,006.50 986.50 986.50 0.0M
2021-06-25 986.00 995.00 986.00 995.00 0.0M
2021-06-23 1,005.00 1,005.00 1,005.00 1,005.00 0.0M
2021-06-22 1,002.50 1,002.50 1,002.50 1,002.50 0.0M
2021-06-21 1,005.00 1,005.00 1,005.00 1,005.00 0.0M
2021-06-18 999.50 1,005.00 999.50 1,005.00 0.0M
2021-06-17 994.50 995.00 994.50 995.00 0.0M
2021-06-16 994.50 994.50 994.50 994.50 0.0M
2021-06-14 984.00 984.00 984.00 984.00 0.0M
2021-06-11 982.50 984.00 982.50 984.00 0.0M
2021-06-10 995.00 995.00 984.00 984.00 0.0M
2021-06-09 988.50 988.50 988.50 988.50 0.0M
2021-06-07 990.00 990.00 980.00 980.00 0.0M
2021-06-04 990.00 990.00 990.00 990.00 0.0M
2021-06-02 990.00 990.00 990.00 990.00 0.0M
2021-06-01 1,009.50 1,009.50 1,009.50 1,009.50 0.0M
2021-05-31 993.50 996.00 993.50 996.00 0.0M
2021-05-28 988.50 989.00 988.00 988.00 0.0M
2021-05-27 1,004.00 1,004.00 984.00 984.00 0.0M
2021-05-26 1,003.50 1,004.00 1,003.50 1,004.00 0.0M
2021-05-20 1,030.00 1,030.00 984.00 1,004.00 0.0M
2021-05-19 1,019.50 1,020.00 1,019.50 1,020.00 0.0M
2021-05-17 1,007.50 1,007.50 1,007.50 1,007.50 0.0M
2021-05-14 1,006.00 1,006.00 1,006.00 1,006.00 0.0M
2021-05-13 1,006.50 1,006.50 1,006.50 1,006.50 0.0M
2021-05-11 1,006.50 1,006.50 1,006.50 1,006.50 0.0M
2021-05-07 1,024.00 1,024.00 986.50 986.50 0.0M
2021-05-06 1,019.50 1,020.00 1,000.00 1,000.00 0.0M
2021-04-30 994.00 1,014.00 994.00 1,014.00 0.0M
2021-04-28 994.00 994.00 994.00 994.00 0.0M
2021-04-27 992.50 994.00 992.50 994.00 0.0M
2021-04-23 974.00 974.00 974.00 974.00 0.0M
2021-04-22 994.00 994.00 994.00 994.00 0.0M
2021-04-20 994.00 994.00 994.00 994.00 0.0M
2021-04-19 1,009.00 1,009.00 1,009.00 1,009.00 0.0M
2021-04-16 1,008.50 1,009.00 1,008.50 1,009.00 0.0M
2021-04-15 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2021-04-14 1,010.00 1,010.00 1,010.00 1,010.00 0.0M
2021-04-08 1,012.50 1,012.50 1,012.50 1,012.50 0.0M
2021-04-02 1,012.50 1,012.50 1,012.50 1,012.50 0.0M
2021-04-01 1,012.50 1,012.50 1,012.50 1,012.50 0.0M
2021-03-31 1,012.50 1,012.50 1,012.50 1,012.50 0.0M
2021-03-24 1,000.50 1,000.50 1,000.00 1,000.00 0.0M
2021-03-23 1,009.50 1,009.50 1,009.50 1,009.50 0.0M
2021-03-22 1,009.50 1,009.50 1,009.50 1,009.50 0.0M
2021-03-19 1,034.50 1,034.50 1,034.50 1,034.50 0.0M
2021-03-18 1,012.50 1,033.00 1,012.50 1,014.50 0.0M
2021-03-17 1,008.50 1,008.50 1,005.50 1,005.50 0.0M
2021-03-11 1,009.00 1,009.00 1,009.00 1,009.00 0.0M
2021-03-10 1,007.50 1,007.50 1,007.50 1,007.50 0.0M
2021-03-08 988.50 988.50 988.50 988.50 0.0M
2021-03-05 997.00 997.00 997.00 997.00 0.0M
2021-03-02 985.00 985.00 985.00 985.00 0.0M
2021-03-01 990.00 990.00 985.00 985.00 0.0M
2021-02-26 990.50 990.50 990.50 990.50 0.0M
2021-02-24 990.00 1,010.00 990.00 1,010.00 0.0M
2021-02-22 1,015.00 1,015.00 1,015.00 1,015.00 0.0M
2021-02-18 997.50 997.50 997.50 997.50 0.0M
2021-02-17 982.50 982.50 980.50 980.50 0.0M
2021-02-16 1,012.00 1,012.00 981.00 981.00 0.0M
2021-02-15 1,002.00 1,002.00 1,002.00 1,002.00 0.0M
2021-02-10 982.00 982.00 982.00 982.00 0.0M
2021-02-09 978.00 978.00 978.00 978.00 0.0M
2021-02-08 1,003.00 1,003.00 1,003.00 1,003.00 0.0M
2021-02-02 1,003.00 1,003.00 1,003.00 1,003.00 0.0M
2021-02-01 983.00 983.00 983.00 983.00 0.0M
2021-01-20 1,008.00 1,008.00 1,008.00 1,008.00 0.0M
2021-01-19 1,008.00 1,008.00 1,008.00 1,008.00 0.0M
2021-01-18 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2021-01-15 1,005.00 1,005.00 1,005.00 1,005.00 0.0M
2021-01-14 991.00 991.00 991.00 991.00 0.0M
2021-01-13 995.00 995.00 983.00 983.00 0.0M
2021-01-05 980.00 980.00 980.00 980.00 0.0M
2021-01-04 980.00 980.00 980.00 980.00 0.0M