1,041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) |
|---|---|---|---|---|---|---|
| 2017/07/13 | 1,169.0 | 1,171.0 | 1,156.0 | 1,160.0 | 1,160.0 | 43,200 |
| 2017/07/12 | 1,171.0 | 1,175.0 | 1,158.0 | 1,162.0 | 1,162.0 | 49,400 |
| 2017/07/11 | 1,165.0 | 1,174.0 | 1,156.0 | 1,172.0 | 1,172.0 | 54,300 |
| 2017/07/10 | 1,165.0 | 1,168.0 | 1,154.0 | 1,154.0 | 1,154.0 | 57,600 |
| 2017/07/07 | 1,151.0 | 1,161.0 | 1,145.0 | 1,145.0 | 1,145.0 | 43,700 |
| 2017/07/06 | 1,162.0 | 1,171.0 | 1,160.0 | 1,164.0 | 1,164.0 | 38,100 |
| 2017/07/05 | 1,151.0 | 1,167.0 | 1,151.0 | 1,163.0 | 1,163.0 | 73,800 |
| 2017/07/04 | 1,183.0 | 1,183.0 | 1,153.0 | 1,157.0 | 1,157.0 | 60,800 |
| 2017/07/03 | 1,176.0 | 1,189.0 | 1,167.0 | 1,167.0 | 1,167.0 | 59,300 |
| 2017/06/30 | 1,163.0 | 1,166.0 | 1,149.0 | 1,165.0 | 1,165.0 | 83,300 |
| 2017/06/29 | 1,152.0 | 1,169.0 | 1,151.0 | 1,165.0 | 1,165.0 | 66,500 |
| 2017/06/28 | 1,154.0 | 1,158.0 | 1,134.0 | 1,136.0 | 1,136.0 | 53,700 |
| 2017/06/27 | 1,142.0 | 1,154.0 | 1,141.0 | 1,152.0 | 1,152.0 | 65,200 |
| 2017/06/26 | 1,133.0 | 1,149.0 | 1,133.0 | 1,141.0 | 1,141.0 | 26,700 |
| 2017/06/23 | 1,146.0 | 1,149.0 | 1,130.0 | 1,132.0 | 1,132.0 | 66,400 |
| 2017/06/22 | 1,146.0 | 1,154.0 | 1,141.0 | 1,146.0 | 1,146.0 | 63,200 |
| 2017/06/21 | 1,150.0 | 1,157.0 | 1,142.0 | 1,142.0 | 1,142.0 | 56,700 |
| 2017/06/20 | 1,150.0 | 1,160.0 | 1,140.0 | 1,150.0 | 1,150.0 | 70,100 |
| 2017/06/19 | 1,127.0 | 1,139.0 | 1,125.0 | 1,131.0 | 1,131.0 | 54,600 |
| 2017/06/16 | 1,120.0 | 1,138.0 | 1,120.0 | 1,127.0 | 1,127.0 | 61,800 |
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。
