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) |
|---|---|---|---|---|---|---|
| 2017/06/15 | 1,119.0 | 1,126.0 | 1,108.0 | 1,108.0 | 1,108.0 | 76,500 |
| 2017/06/14 | 1,126.0 | 1,135.0 | 1,123.0 | 1,123.0 | 1,123.0 | 68,800 |
| 2017/06/13 | 1,124.0 | 1,131.0 | 1,119.0 | 1,119.0 | 1,119.0 | 35,700 |
| 2017/06/12 | 1,128.0 | 1,137.0 | 1,121.0 | 1,121.0 | 1,121.0 | 66,100 |
| 2017/06/09 | 1,132.0 | 1,146.0 | 1,126.0 | 1,128.0 | 1,128.0 | 75,400 |
| 2017/06/08 | 1,141.0 | 1,146.0 | 1,127.0 | 1,127.0 | 1,127.0 | 70,500 |
| 2017/06/07 | 1,135.0 | 1,155.0 | 1,135.0 | 1,150.0 | 1,150.0 | 83,100 |
| 2017/06/06 | 1,167.0 | 1,167.0 | 1,139.0 | 1,139.0 | 1,139.0 | 59,500 |
| 2017/06/05 | 1,167.0 | 1,167.0 | 1,151.0 | 1,162.0 | 1,162.0 | 96,300 |
| 2017/06/02 | 1,155.0 | 1,185.0 | 1,155.0 | 1,173.0 | 1,173.0 | 130,000 |
| 2017/06/01 | 1,127.0 | 1,149.0 | 1,127.0 | 1,147.0 | 1,147.0 | 63,600 |
| 2017/05/31 | 1,120.0 | 1,130.0 | 1,115.0 | 1,126.0 | 1,126.0 | 113,600 |
| 2017/05/30 | 1,102.0 | 1,130.0 | 1,102.0 | 1,128.0 | 1,128.0 | 57,800 |
| 2017/05/29 | 1,115.0 | 1,132.0 | 1,109.0 | 1,109.0 | 1,109.0 | 36,000 |
| 2017/05/26 | 1,150.0 | 1,156.0 | 1,123.0 | 1,124.0 | 1,124.0 | 50,000 |
| 2017/05/25 | 1,145.0 | 1,168.0 | 1,145.0 | 1,150.0 | 1,150.0 | 71,300 |
| 2017/05/24 | 1,123.0 | 1,151.0 | 1,119.0 | 1,143.0 | 1,143.0 | 97,600 |
| 2017/05/23 | 1,108.0 | 1,123.0 | 1,105.0 | 1,109.0 | 1,109.0 | 40,800 |
| 2017/05/22 | 1,100.0 | 1,103.0 | 1,093.0 | 1,100.0 | 1,100.0 | 79,800 |
| 2017/05/19 | 1,098.0 | 1,104.0 | 1,075.0 | 1,096.0 | 1,096.0 | 115,300 |
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。
