東新住建(株)（1754）の時価総額の推移
2008/09/09～2009/02/09
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2009 |
| 02/09 | 1 | 2 | 1 | 1 | 0% | 1,304,600 | - | -95.24% |
| 02/06 | 1 | 2 | 1 | 1 | 0% | 1,485,800 | - | -95.83% |
| 02/05 | 1 | 2 | 1 | 1 | 0% | 1,069,000 | - | -96.43% |
| 02/04 | 1 | 2 | 1 | 1 | 0% | 278,400 | - | -96.77% |
| 02/03 | 1 | 2 | 1 | 1 | -50% | 244,800 | - | -97.06% |
| 02/02 | 2 | 2 | 1 | 2 | -33.33% | 843,500 | - | -94.59% |
| 01/30 | 2 | 3 | 2 | 3 | 0% | 89,800 | - | -92.68% |
| 01/29 | 3 | 3 | 2 | 3 | +50% | 111,600 | - | -93.18% |
| 01/28 | 2 | 3 | 2 | 2 | -33.33% | 920,200 | - | -95.74% |
| 01/27 | 2 | 3 | 2 | 3 | 0% | 756,600 | - | -94.12% |
| 01/26 | 3 | 3 | 2 | 3 | 0% | 1,094,400 | - | -94.44% |
| 01/23 | 4 | 4 | 3 | 3 | -25% | 265,600 | - | -94.74% |
| 01/22 | 4 | 5 | 3 | 4 | -20% | 841,000 | - | -93.44% |
| 01/21 | 5 | 5 | 4 | 5 | 0% | 65,400 | - | -92.19% |
| 01/20 | 5 | 6 | 4 | 5 | +25% | 1,578,300 | - | -92.54% |
| 01/19 | 5 | 6 | 4 | 4 | -33.33% | 1,095,200 | - | -94.37% |
| 01/16 | 7 | 7 | 5 | 6 | -14.29% | 1,016,000 | - | -92% |
| 01/15 | 6 | 9 | 5 | 7 | +40% | 3,231,600 | - | -91.14% |
| 01/14 | 7 | 9 | 5 | 5 | -90.38% | 7,360,600 | - | -93.98% |
| 01/13 | 52 | 52 | 52 | 52 | -36.59% | 5,600 | - | -40.91% |
| 01/09 | 78 | 82 | 65 | 82 | +1.23% | 152,700 | - | -9.89% |
| 01/08 | 80 | 83 | 78 | 81 | -2.41% | 33,700 | - | -11.96% |
| 01/07 | 83 | 84 | 80 | 83 | 0% | 13,900 | - | -11.7% |
| 01/06 | 82 | 83 | 80 | 83 | 0% | 4,700 | - | -12.63% |
| 01/05 | 85 | 85 | 80 | 83 | -1.19% | 4,800 | - | -15.31% |
| 2008 |
| 12/30 | 83 | 84 | 80 | 84 | 0% | 10,000 | - | -16% |
| 12/29 | 80 | 84 | 80 | 84 | +2.44% | 10,900 | - | -17.65% |
| 12/26 | 82 | 82 | 82 | 82 | 0% | 6,900 | - | -21.9% |
| 12/25 | 88 | 94 | 82 | 82 | -2.38% | 28,500 | - | -23.36% |
| 12/24 | 85 | 85 | 74 | 84 | -1.18% | 29,400 | - | -23.64% |
| 12/22 | 88 | 88 | 85 | 85 | 0% | 10,400 | - | -24.11% |
| 12/19 | 85 | 88 | 85 | 85 | 0% | 10,400 | - | -26.09% |
| 12/18 | 87 | 87 | 84 | 85 | -2.3% | 7,400 | - | -27.35% |
| 12/17 | 87 | 88 | 83 | 87 | +4.82% | 21,600 | - | -27.5% |
| 12/16 | 85 | 90 | 81 | 83 | -2.35% | 14,200 | - | -32.52% |
| 12/15 | 80 | 85 | 80 | 85 | -5.56% | 45,100 | - | -33.07% |
| 12/12 | 92 | 92 | 87 | 90 | -1.1% | 11,800 | - | -30.77% |
| 12/11 | 86 | 91 | 81 | 91 | +4.6% | 17,800 | - | -31.58% |
| 12/10 | 93 | 93 | 85 | 87 | -8.42% | 14,400 | - | -36.03% |
| 12/09 | 86 | 95 | 85 | 95 | +2.15% | 26,300 | - | -32.14% |
| 12/08 | 106 | 110 | 86 | 93 | -16.22% | 49,100 | - | -34.97% |
| 12/05 | 110 | 115 | 81 | 111 | -7.5% | 66,400 | - | -24.49% |
| 12/04 | 120 | 120 | 115 | 120 | 0% | 900 | - | -19.46% |
| 12/03 | 118 | 120 | 116 | 120 | -3.23% | 5,800 | - | -21.05% |
| 12/02 | 119 | 125 | 119 | 124 | +4.2% | 3,500 | - | -19.48% |
| 12/01 | 120 | 120 | 115 | 119 | -0.83% | 5,400 | - | -23.72% |
| 11/28 | 121 | 124 | 115 | 120 | -4% | 10,400 | - | -24.53% |
| 11/27 | 135 | 135 | 125 | 125 | -7.41% | 6,100 | - | -21.88% |
| 11/26 | 144 | 144 | 132 | 135 | -6.9% | 4,200 | - | -17.18% |
| 11/25 | 135 | 149 | 135 | 145 | 0% | 24,000 | - | -12.12% |
| 11/21 | 146 | 146 | 135 | 145 | -2.03% | 1,900 | - | -12.65% |
| 11/20 | 131 | 149 | 130 | 148 | +11.28% | 9,200 | - | -11.38% |
| 11/19 | 141 | 143 | 130 | 133 | -7.64% | 4,400 | - | -21.3% |
| 11/18 | 148 | 149 | 140 | 144 | -4% | 4,400 | - | -15.29% |
| 11/17 | 160 | 165 | 149 | 150 | +3.45% | 7,600 | - | -11.76% |
| 11/14 | 144 | 155 | 142 | 145 | +2.11% | 7,500 | - | -14.2% |
| 11/13 | 160 | 160 | 142 | 142 | -11.25% | 7,300 | - | -15.98% |
| 11/12 | 167 | 167 | 160 | 160 | -4.76% | 3,800 | - | -5.88% |
| 11/11 | 168 | 168 | 167 | 168 | 0% | 1,400 | - | -1.18% |
| 11/10 | 170 | 170 | 168 | 168 | +1.2% | 500 | - | -1.18% |
| 11/07 | 178 | 178 | 165 | 166 | -2.35% | 5,200 | - | -2.35% |
| 11/06 | 178 | 178 | 170 | 170 | -4.49% | 2,100 | - | 0% |
| 11/05 | 176 | 179 | 176 | 178 | +1.71% | 1,000 | - | +4.71% |
| 11/04 | 176 | 176 | 171 | 175 | -2.78% | 3,700 | - | +2.34% |
| 10/31 | 177 | 180 | 175 | 180 | +2.86% | 2,100 | - | +5.26% |
| 10/30 | 180 | 185 | 175 | 175 | -2.78% | 2,000 | - | +1.74% |
| 10/29 | 176 | 180 | 176 | 180 | +2.86% | 500 | - | +4.65% |
| 10/28 | 175 | 175 | 175 | 175 | 0% | 1,700 | - | +1.74% |
| 10/27 | 190 | 190 | 175 | 175 | -7.89% | 1,000 | - | +2.34% |
| 10/24 | 200 | 215 | 190 | 190 | +7.34% | 48,500 | - | +11.76% |
| 10/23 | 170 | 177 | 165 | 177 | +9.26% | 2,800 | - | +4.73% |
| 10/22 | 185 | 185 | 162 | 162 | -10% | 6,700 | - | -3.57% |
| 10/21 | 190 | 190 | 177 | 180 | -2.7% | 3,000 | - | +7.14% |
| 10/20 | 180 | 185 | 180 | 185 | +5.71% | 700 | - | +10.12% |
| 10/17 | 182 | 184 | 175 | 175 | +4.79% | 1,100 | - | +4.17% |
| 10/16 | 185 | 185 | 165 | 167 | -16.5% | 3,300 | - | -0.6% |
| 10/15 | 215 | 215 | 200 | 200 | +21.21% | 47,000 | - | +19.05% |
| 10/14 | 148 | 165 | 148 | 165 | +17.86% | 7,300 | - | -0.6% |
| 10/10 | 138 | 140 | 138 | 140 | +1.45% | 2,100 | - | -15.66% |
| 10/09 | 140 | 142 | 135 | 138 | -1.43% | 14,000 | - | -17.86% |
| 10/08 | 140 | 149 | 133 | 140 | -6.67% | 8,800 | - | -17.65% |
| 10/07 | 120 | 150 | 120 | 150 | -9.09% | 11,600 | - | -12.28% |
| 10/06 | 174 | 175 | 155 | 165 | -2.94% | 5,600 | - | -4.62% |
| 10/03 | 160 | 170 | 160 | 170 | -2.86% | 1,500 | - | -2.3% |
| 10/02 | 178 | 180 | 170 | 175 | +2.94% | 1,600 | - | 0% |
| 10/01 | 175 | 180 | 170 | 170 | -2.86% | 3,500 | - | -3.41% |
| 09/30 | 175 | 180 | 160 | 175 | -5.41% | 6,400 | - | -1.13% |
| 09/29 | 185 | 192 | 175 | 185 | -2.12% | 4,100 | - | +4.52% |
| 09/26 | 191 | 192 | 175 | 189 | -0.53% | 3,500 | - | +6.18% |
| 09/25 | 185 | 190 | 171 | 190 | +5.56% | 22,500 | - | +6.74% |
| 09/24 | 171 | 180 | 171 | 180 | +5.88% | 4,300 | - | +1.12% |
| 09/22 | 160 | 180 | 160 | 170 | +3.03% | 15,600 | - | -5.03% |
| 09/19 | 158 | 165 | 158 | 165 | +4.43% | 3,600 | - | -7.82% |
| 09/18 | 153 | 158 | 146 | 158 | +3.27% | 5,000 | - | -12.71% |
| 09/17 | 146 | 153 | 146 | 153 | +5.52% | 13,100 | - | -16.39% |
| 09/16 | 128 | 148 | 128 | 145 | -18.54% | 56,300 | - | -21.62% |
| 09/12 | 180 | 180 | 175 | 178 | -1.11% | 2,600 | - | -4.81% |
| 09/11 | 175 | 182 | 170 | 180 | 0% | 5,900 | - | -4.76% |
| 09/10 | 160 | 180 | 160 | 180 | +12.5% | 5,900 | - | -5.26% |
| 09/09 | 170 | 170 | 160 | 160 | -5.88% | 7,100 | - | -16.67% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
