1,053円
新東工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/02/20 | 1,166.0 | 1,181.0 | 1,164.0 | 1,170.0 | 1,170.0 | 97,400 |
| 2024/02/19 | 1,141.0 | 1,156.0 | 1,139.0 | 1,150.0 | 1,150.0 | 62,200 |
| 2024/02/16 | 1,130.0 | 1,146.0 | 1,128.0 | 1,141.0 | 1,141.0 | 55,500 |
| 2024/02/15 | 1,149.0 | 1,154.0 | 1,121.0 | 1,129.0 | 1,129.0 | 70,200 |
| 2024/02/14 | 1,164.0 | 1,164.0 | 1,128.0 | 1,137.0 | 1,137.0 | 81,300 |
| 2024/02/13 | 1,161.0 | 1,178.0 | 1,160.0 | 1,164.0 | 1,164.0 | 98,600 |
| 2024/02/09 | 1,210.0 | 1,210.0 | 1,146.0 | 1,146.0 | 1,146.0 | 148,600 |
| 2024/02/08 | 1,199.0 | 1,215.0 | 1,176.0 | 1,213.0 | 1,213.0 | 437,400 |
| 2024/02/07 | 1,097.0 | 1,122.0 | 1,097.0 | 1,114.0 | 1,114.0 | 102,200 |
| 2024/02/06 | 1,101.0 | 1,102.0 | 1,091.0 | 1,097.0 | 1,097.0 | 44,800 |
| 2024/02/05 | 1,100.0 | 1,104.0 | 1,095.0 | 1,104.0 | 1,104.0 | 48,000 |
| 2024/02/02 | 1,091.0 | 1,098.0 | 1,078.0 | 1,091.0 | 1,091.0 | 64,600 |
| 2024/02/01 | 1,094.0 | 1,095.0 | 1,084.0 | 1,091.0 | 1,091.0 | 42,100 |
| 2024/01/31 | 1,089.0 | 1,095.0 | 1,081.0 | 1,095.0 | 1,095.0 | 33,100 |
| 2024/01/30 | 1,103.0 | 1,103.0 | 1,089.0 | 1,092.0 | 1,092.0 | 62,700 |
| 2024/01/29 | 1,103.0 | 1,109.0 | 1,094.0 | 1,103.0 | 1,103.0 | 39,600 |
| 2024/01/26 | 1,121.0 | 1,126.0 | 1,091.0 | 1,094.0 | 1,094.0 | 107,100 |
| 2024/01/25 | 1,090.0 | 1,122.0 | 1,086.0 | 1,116.0 | 1,116.0 | 72,800 |
| 2024/01/24 | 1,105.0 | 1,117.0 | 1,084.0 | 1,090.0 | 1,090.0 | 78,900 |
| 2024/01/23 | 1,105.0 | 1,114.0 | 1,091.0 | 1,105.0 | 1,105.0 | 64,100 |
おすすめ条件でスクリーニングされた銘柄を見る
新東工業の取引履歴を振り返りませんか？
新東工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
