新東工業

6339

プライム/機械/Sintokogio,Ltd.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,010.0	1,015.0	996.0	998.0	-26.0	-2.54%	207,700
2026-03-12	1,056.0	1,056.0	1,022.0	1,024.0	-32.0	-3.03%	124,500
2026-03-11	1,059.0	1,066.0	1,043.0	1,056.0	+16.0	+1.54%	318,800
2026-03-10	1,038.0	1,052.0	1,022.0	1,040.0	+28.0	+2.77%	183,900
2026-03-09	1,000.0	1,016.0	992.0	1,012.0	-43.0	-4.08%	289,000
2026-03-06	1,063.0	1,079.0	1,050.0	1,055.0	-50.0	-4.52%	233,400
2026-03-05	1,123.0	1,129.0	1,100.0	1,105.0	+30.0	+2.79%	130,000
2026-03-04	1,100.0	1,104.0	1,055.0	1,075.0	-64.0	-5.62%	193,800
2026-03-03	1,180.0	1,189.0	1,138.0	1,139.0	-41.0	-3.47%	141,400
2026-03-02	1,179.0	1,202.0	1,174.0	1,180.0	-29.0	-2.40%	194,500
2026-02-27	1,174.0	1,209.0	1,170.0	1,209.0	+35.0	+2.98%	120,300
2026-02-26	1,177.0	1,194.0	1,170.0	1,174.0	-4.0	-0.34%	128,400
2026-02-25	1,198.0	1,198.0	1,177.0	1,178.0	-20.0	-1.67%	184,200
2026-02-24	1,171.0	1,202.0	1,171.0	1,198.0	+30.0	+2.57%	121,300
2026-02-20	1,162.0	1,173.0	1,154.0	1,168.0	-10.0	-0.85%	103,200
2026-02-19	1,170.0	1,181.0	1,167.0	1,178.0	+7.0	+0.60%	54,100
2026-02-18	1,163.0	1,177.0	1,163.0	1,171.0	+10.0	+0.86%	45,600
2026-02-17	1,167.0	1,174.0	1,159.0	1,161.0	-3.0	-0.26%	50,800
2026-02-16	1,164.0	1,166.0	1,153.0	1,164.0	0.0	0.00%	68,600
2026-02-13	1,189.0	1,189.0	1,160.0	1,164.0	-20.0	-1.69%	86,100
2026-02-12	1,173.0	1,194.0	1,173.0	1,184.0	+12.0	+1.02%	85,400
2026-02-10	1,161.0	1,181.0	1,159.0	1,172.0	+10.0	+0.86%	120,700
2026-02-09	1,185.0	1,187.0	1,150.0	1,162.0	-37.0	-3.09%	240,500
2026-02-06	1,202.0	1,206.0	1,185.0	1,199.0	-1.0	-0.08%	133,800
2026-02-05	1,200.0	1,215.0	1,192.0	1,200.0	+31.0	+2.65%	162,000
2026-02-04	1,151.0	1,176.0	1,151.0	1,169.0	+18.0	+1.56%	108,700
2026-02-03	1,140.0	1,160.0	1,135.0	1,151.0	+23.0	+2.04%	82,800
2026-02-02	1,148.0	1,160.0	1,128.0	1,128.0	-11.0	-0.97%	88,100
2026-01-30	1,128.0	1,141.0	1,121.0	1,139.0	+19.0	+1.70%	62,100
2026-01-29	1,120.0	1,126.0	1,104.0	1,120.0	-6.0	-0.53%	91,600
2026-01-28	1,125.0	1,133.0	1,119.0	1,126.0	-10.0	-0.88%	64,600
2026-01-27	1,134.0	1,144.0	1,125.0	1,136.0	-2.0	-0.18%	83,500
2026-01-26	1,157.0	1,162.0	1,134.0	1,138.0	-29.0	-2.49%	170,500
2026-01-23	1,158.0	1,178.0	1,158.0	1,167.0	+9.0	+0.78%	84,900
2026-01-22	1,142.0	1,161.0	1,141.0	1,158.0	+20.0	+1.76%	69,900
2026-01-21	1,127.0	1,139.0	1,121.0	1,138.0	-5.0	-0.44%	105,700
2026-01-20	1,155.0	1,155.0	1,143.0	1,143.0	-13.0	-1.12%	103,400
2026-01-19	1,166.0	1,166.0	1,149.0	1,156.0	-11.0	-0.94%	90,900
2026-01-16	1,141.0	1,167.0	1,141.0	1,167.0	+18.0	+1.57%	89,900
2026-01-15	1,137.0	1,149.0	1,136.0	1,149.0	+7.0	+0.61%	86,500
2026-01-14	1,133.0	1,144.0	1,132.0	1,142.0	+9.0	+0.79%	115,600
2026-01-13	1,142.0	1,142.0	1,121.0	1,133.0	+14.0	+1.25%	109,100
2026-01-09	1,114.0	1,129.0	1,114.0	1,119.0	+5.0	+0.45%	67,400
2026-01-08	1,112.0	1,122.0	1,109.0	1,114.0	+2.0	+0.18%	83,000
2026-01-07	1,102.0	1,128.0	1,091.0	1,112.0	+10.0	+0.91%	121,500
2026-01-06	1,087.0	1,103.0	1,083.0	1,102.0	+22.0	+2.04%	153,000
2026-01-05	1,088.0	1,098.0	1,080.0	1,080.0	-7.0	-0.64%	171,900
2025-12-30	1,096.0	1,098.0	1,083.0	1,087.0	-8.0	-0.73%	94,400
2025-12-29	1,085.0	1,100.0	1,085.0	1,095.0	+14.0	+1.30%	97,900
2025-12-26	1,080.0	1,084.0	1,073.0	1,081.0	+6.0	+0.56%	61,700
2025-12-25	1,075.0	1,077.0	1,067.0	1,075.0	+5.0	+0.47%	61,400
2025-12-24	1,075.0	1,079.0	1,069.0	1,070.0	-5.0	-0.47%	60,500
2025-12-23	1,072.0	1,079.0	1,069.0	1,075.0	+8.0	+0.75%	63,500
2025-12-22	1,064.0	1,071.0	1,055.0	1,067.0	+13.0	+1.23%	48,700
2025-12-19	1,051.0	1,059.0	1,049.0	1,054.0	+5.0	+0.48%	55,400
2025-12-18	1,045.0	1,052.0	1,042.0	1,049.0	+4.0	+0.38%	72,900
2025-12-17	1,049.0	1,050.0	1,041.0	1,045.0	-4.0	-0.38%	75,600
2025-12-16	1,069.0	1,069.0	1,048.0	1,049.0	-29.0	-2.69%	134,900
2025-12-15	1,080.0	1,080.0	1,063.0	1,078.0	-2.0	-0.19%	98,200
2025-12-12	1,062.0	1,081.0	1,062.0	1,080.0	+22.0	+2.08%	131,200
2025-12-11	1,065.0	1,068.0	1,051.0	1,058.0	-4.0	-0.38%	54,800
2025-12-10	1,059.0	1,070.0	1,053.0	1,062.0	+4.0	+0.38%	115,200
2025-12-09	1,049.0	1,063.0	1,049.0	1,058.0	+4.0	+0.38%	79,000
2025-12-08	1,039.0	1,055.0	1,039.0	1,054.0	+15.0	+1.44%	116,200
2025-12-05	1,042.0	1,050.0	1,031.0	1,039.0	-17.0	-1.61%	141,800
2025-12-04	1,034.0	1,065.0	1,032.0	1,056.0	+16.0	+1.54%	123,500
2025-12-03	1,040.0	1,055.0	1,028.0	1,040.0	+14.0	+1.36%	146,400
2025-12-02	1,037.0	1,037.0	1,021.0	1,026.0	-8.0	-0.77%	59,900
2025-12-01	1,054.0	1,054.0	1,032.0	1,034.0	-16.0	-1.52%	71,800
2025-11-28	1,039.0	1,050.0	1,039.0	1,050.0	+16.0	+1.55%	68,000
2025-11-27	1,024.0	1,039.0	1,023.0	1,034.0	+14.0	+1.37%	79,900
2025-11-26	1,014.0	1,020.0	1,010.0	1,020.0	+14.0	+1.39%	64,300
2025-11-25	1,002.0	1,014.0	1,001.0	1,006.0	+5.0	+0.50%	82,500
2025-11-21	984.0	1,004.0	983.0	1,001.0	+13.0	+1.32%	101,100
2025-11-20	990.0	994.0	987.0	988.0	+5.0	+0.51%	90,200
2025-11-19	976.0	986.0	971.0	983.0	+4.0	+0.41%	136,200
2025-11-18	978.0	986.0	971.0	979.0	-7.0	-0.71%	96,300
2025-11-17	987.0	990.0	979.0	986.0	-1.0	-0.10%	81,400
2025-11-14	982.0	990.0	981.0	987.0	+2.0	+0.20%	66,600
2025-11-13	992.0	995.0	984.0	985.0	-7.0	-0.71%	60,800
2025-11-12	984.0	999.0	982.0	992.0	+8.0	+0.81%	98,600
2025-11-11	983.0	987.0	970.0	984.0	0.0	0.00%	124,600
2025-11-10	995.0	995.0	981.0	984.0	-7.0	-0.71%	121,500
2025-11-07	974.0	991.0	962.0	991.0	-28.0	-2.75%	283,000
2025-11-06	1,022.0	1,031.0	1,010.0	1,019.0	+3.0	+0.30%	125,900
2025-11-05	1,050.0	1,050.0	1,003.0	1,016.0	-38.0	-3.61%	123,500
2025-11-04	1,032.0	1,065.0	1,030.0	1,054.0	+20.0	+1.93%	119,600
2025-10-31	1,050.0	1,050.0	1,029.0	1,034.0	-9.0	-0.86%	99,400
2025-10-30	1,025.0	1,043.0	1,025.0	1,043.0	+13.0	+1.26%	378,300
2025-10-29	1,060.0	1,060.0	1,030.0	1,030.0	-30.0	-2.83%	108,700
2025-10-28	1,092.0	1,092.0	1,055.0	1,060.0	-33.0	-3.02%	142,700
2025-10-27	1,085.0	1,093.0	1,081.0	1,093.0	+19.0	+1.77%	131,000
2025-10-24	1,060.0	1,075.0	1,060.0	1,074.0	+16.0	+1.51%	86,600
2025-10-23	1,055.0	1,062.0	1,043.0	1,058.0	-6.0	-0.56%	115,800
2025-10-22	1,060.0	1,068.0	1,047.0	1,064.0	-2.0	-0.19%	122,500
2025-10-21	1,096.0	1,097.0	1,066.0	1,066.0	-22.0	-2.02%	176,300
2025-10-20	1,071.0	1,088.0	1,066.0	1,088.0	+25.0	+2.35%	142,200
2025-10-17	1,054.0	1,069.0	1,052.0	1,063.0	+8.0	+0.76%	124,200
2025-10-16	1,049.0	1,057.0	1,048.0	1,055.0	+6.0	+0.57%	111,400
2025-10-15	1,025.0	1,049.0	1,025.0	1,049.0	+35.0	+3.45%	90,800
2025-10-14	1,003.0	1,024.0	1,000.0	1,014.0	-5.0	-0.49%	176,400
2025-10-10	1,037.0	1,042.0	1,015.0	1,019.0	-25.0	-2.39%	153,500
2025-10-09	1,024.0	1,044.0	1,023.0	1,044.0	+29.0	+2.86%	192,700
2025-10-08	1,020.0	1,023.0	1,014.0	1,015.0	-5.0	-0.49%	110,300
2025-10-07	1,030.0	1,035.0	1,019.0	1,020.0	-6.0	-0.58%	111,300
2025-10-06	1,033.0	1,037.0	1,022.0	1,026.0	+11.0	+1.08%	226,200
2025-10-03	1,005.0	1,029.0	1,004.0	1,015.0	+4.0	+0.40%	230,500
2025-10-02	999.0	1,014.0	998.0	1,011.0	+15.0	+1.51%	206,800
2025-10-01	1,006.0	1,006.0	986.0	996.0	-11.0	-1.09%	172,800
2025-09-30	1,001.0	1,010.0	996.0	1,007.0	+5.0	+0.50%	130,000
2025-09-29	997.0	1,004.0	986.0	1,002.0	-15.0	-1.47%	358,300
2025-09-26	1,008.0	1,018.0	1,006.0	1,017.0	+12.0	+1.19%	402,600
2025-09-25	1,008.0	1,009.0	1,002.0	1,005.0	-2.0	-0.20%	220,800
2025-09-24	999.0	1,008.0	992.0	1,007.0	+7.0	+0.70%	278,000
2025-09-22	999.0	1,005.0	997.0	1,000.0	-2.0	-0.20%	179,300
2025-09-19	1,008.0	1,011.0	993.0	1,002.0	-5.0	-0.50%	274,300
2025-09-18	1,008.0	1,010.0	1,002.0	1,007.0	-1.0	-0.10%	118,800
2025-09-17	1,016.0	1,016.0	1,004.0	1,008.0	-9.0	-0.88%	119,500
2025-09-16	1,005.0	1,018.0	1,003.0	1,017.0	+14.0	+1.40%	190,300
2025-09-12	1,017.0	1,018.0	1,001.0	1,003.0	—	—	187,500

直近120営業日分を表示