日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

新明和工業(7224)の株価時系列情報

新明和工業(7224)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1992/12/30 903 908 903 903 85,000
1992/12/29 920 920 905 915 61,000
1992/12/28 921 921 904 912 163,000
1992/12/25 920 924 920 921 161,000
1992/12/24 925 925 920 921 236,000
1992/12/22 924 935 921 925 307,000
1992/12/21 930 935 921 922 153,000
1992/12/18 930 940 930 935 105,000
1992/12/17 930 940 930 935 111,000
1992/12/16 935 939 930 930 108,000
1992/12/15 949 949 935 939 68,000
1992/12/14 958 958 950 953 108,000
1992/12/11 955 958 950 958 223,000
1992/12/10 949 955 947 953 373,000
1992/12/09 954 954 945 947 168,000
1992/12/08 957 960 947 947 154,000
1992/12/07 960 960 957 959 40,000
1992/12/04 964 964 954 960 89,000
1992/12/03 955 958 952 954 134,000
1992/12/02 953 954 952 952 129,000
1992/12/01 974 985 952 952 383,000
1992/11/30 956 983 956 970 389,000
1992/11/27 946 954 946 954 176,000
1992/11/26 945 955 945 948 352,000
1992/11/25 945 945 935 945 161,000
1992/11/24 945 955 940 945 197,000
1992/11/20 940 959 930 940 264,000
1992/11/19 941 941 920 940 93,000
1992/11/18 911 939 911 939 160,000
1992/11/17 925 925 917 917 106,000
1992/11/16 927 927 925 926 95,000
1992/11/13 910 930 906 930 173,000
1992/11/12 910 910 902 910 102,000
1992/11/11 899 910 895 910 227,000
1992/11/10 899 900 885 899 169,000
1992/11/09 895 904 890 904 104,000
1992/11/06 909 909 900 905 47,000
1992/11/05 882 910 882 910 66,000
1992/11/04 883 898 883 888 48,000
1992/11/02 890 898 885 898 47,000
1992/10/30 900 910 900 900 96,000
1992/10/29 910 910 898 910 75,000
1992/10/28 910 910 895 898 183,000
1992/10/27 910 910 905 909 51,000
1992/10/26 910 912 910 910 79,000
1992/10/23 919 919 916 919 93,000
1992/10/22 913 919 910 916 64,000
1992/10/21 920 925 911 920 59,000
1992/10/20 911 911 905 910 72,000
1992/10/19 913 915 901 901 116,000
1992/10/16 915 926 915 915 231,000
1992/10/15 914 915 910 915 109,000
1992/10/14 916 921 913 915 88,000
1992/10/13 910 920 906 913 155,000
1992/10/12 935 940 901 910 216,000
1992/10/09 940 945 926 945 277,000
1992/10/08 900 944 900 944 309,000
1992/10/07 900 915 900 910 283,000
1992/10/06 890 900 880 890 189,000
1992/10/05 880 900 875 900 101,000
1992/10/02 890 890 870 870 119,000
1992/10/01 870 880 867 880 152,000
1992/09/30 890 890 870 870 150,000
1992/09/29 903 903 885 890 88,000
1992/09/28 905 912 903 905 91,000
1992/09/25 920 920 903 909 125,000
1992/09/24 910 935 910 925 367,000
1992/09/22 874 910 873 905 602,000
1992/09/21 850 870 850 864 261,000
1992/09/18 840 844 827 840 186,000
1992/09/17 850 850 840 840 61,000
1992/09/16 862 863 841 855 224,000
1992/09/14 858 863 858 863 53,000
1992/09/11 872 872 862 863 144,000
1992/09/10 860 880 860 868 272,000
1992/09/09 827 850 827 850 233,000
1992/09/08 840 850 827 827 124,000
1992/09/07 842 842 830 839 89,000
1992/09/04 830 836 830 832 189,000
1992/09/03 824 830 812 830 110,000
1992/09/02 826 842 821 830 194,000
1992/09/01 836 836 826 828 70,000
1992/08/31 840 840 836 837 117,000
1992/08/28 780 838 780 830 314,000
1992/08/27 765 808 760 770 211,000
1992/08/26 767 767 755 755 120,000
1992/08/25 760 764 757 757 163,000
1992/08/24 778 778 757 757 153,000
1992/08/21 725 770 725 768 60,000
1992/08/20 680 723 680 715 81,000
1992/08/19 675 685 665 680 78,000
1992/08/18 665 665 665 665 56,000
1992/08/17 662 665 660 665 31,000
1992/08/14 660 668 650 650 108,000
1992/08/13 670 670 650 667 35,000
1992/08/12 691 691 670 675 106,000
1992/08/11 730 730 690 690 112,000
1992/08/10 764 764 740 740 95,000
1992/08/07 765 765 764 765 52,000
1992/08/06 785 785 765 765 53,000
1992/08/05 762 766 759 766 34,000
1992/08/04 765 766 740 760 140,000
1992/08/03 760 760 752 759 86,000
1992/07/31 774 774 750 750 103,000
1992/07/30 763 766 763 763 218,000
1992/07/29 786 786 763 763 85,000
1992/07/28 780 780 776 776 54,000
1992/07/27 811 815 781 781 89,000
1992/07/24 815 816 800 801 65,000
1992/07/23 800 816 800 810 74,000
1992/07/22 827 827 820 825 31,000
1992/07/21 850 850 838 840 89,000
1992/07/20 845 850 840 840 120,000
1992/07/17 845 850 844 845 93,000
1992/07/16 845 849 841 843 142,000
1992/07/15 845 860 841 846 153,000
1992/07/14 847 860 840 845 116,000
1992/07/13 849 854 843 846 58,000
1992/07/10 837 855 837 840 100,000
1992/07/09 855 855 837 837 103,000
1992/07/08 840 860 836 855 65,000
1992/07/07 865 865 860 860 13,000
1992/07/06 864 865 860 865 78,000
1992/07/03 876 876 865 865 37,000
1992/07/02 845 876 845 876 166,000
1992/07/01 860 860 835 835 22,000
1992/06/30 877 878 860 860 44,000
1992/06/29 878 880 870 880 9,000
1992/06/26 881 881 865 878 150,000
1992/06/25 900 900 876 880 123,000
1992/06/24 904 905 900 900 86,000
1992/06/23 901 914 901 905 106,000
1992/06/22 910 920 910 910 102,000
1992/06/19 945 945 930 930 114,000
1992/06/18 950 950 936 945 80,000
1992/06/17 941 954 936 953 67,000
1992/06/16 956 956 951 951 87,000
1992/06/15 960 960 950 956 48,000
1992/06/12 990 990 970 970 119,000
1992/06/11 990 990 980 990 44,000
1992/06/10 995 995 990 990 77,000
1992/06/09 1,000 1,000 995 995 149,000
1992/06/08 1,010 1,010 993 1,000 89,000
1992/06/05 1,040 1,040 1,010 1,010 85,000
1992/06/04 1,050 1,050 1,020 1,040 22,000
1992/06/03 1,050 1,060 1,040 1,050 24,000
1992/06/02 1,040 1,070 1,040 1,040 19,000
1992/06/01 1,060 1,060 1,040 1,040 18,000
1992/05/29 1,070 1,070 1,060 1,060 51,000
1992/05/28 1,030 1,050 1,030 1,050 76,000
1992/05/27 1,060 1,060 1,030 1,040 51,000
1992/05/26 1,080 1,080 1,060 1,060 94,000
1992/05/25 1,050 1,070 1,050 1,060 142,000
1992/05/22 1,070 1,070 1,050 1,050 194,000
1992/05/21 1,080 1,090 1,080 1,090 39,000
1992/05/20 1,090 1,100 1,090 1,090 58,000
1992/05/19 1,110 1,110 1,100 1,110 106,000
1992/05/18 1,110 1,110 1,080 1,110 59,000
1992/05/15 1,090 1,100 1,080 1,090 223,000
1992/05/14 1,090 1,100 1,080 1,080 150,000
1992/05/13 1,110 1,110 1,070 1,070 122,000
1992/05/12 1,090 1,110 1,090 1,090 46,000
1992/05/11 1,080 1,110 1,080 1,110 261,000
1992/05/08 1,050 1,080 1,050 1,080 85,000
1992/05/07 1,070 1,090 1,060 1,070 277,000
1992/05/06 1,030 1,070 1,030 1,070 78,000
1992/05/01 1,010 1,030 1,010 1,030 75,000
1992/04/30 1,020 1,030 1,010 1,010 35,000
1992/04/28 1,030 1,040 1,010 1,020 74,000
1992/04/27 1,050 1,050 1,020 1,040 125,000
1992/04/24 1,050 1,050 1,030 1,050 174,000
1992/04/23 1,040 1,050 1,030 1,030 165,000
1992/04/22 1,030 1,040 1,020 1,040 139,000
1992/04/21 1,000 1,030 981 1,030 64,000
1992/04/20 1,000 1,010 1,000 1,010 17,000
1992/04/17 1,010 1,030 999 1,010 535,000
1992/04/16 1,010 1,020 1,000 1,010 254,000
1992/04/15 1,000 1,020 1,000 1,010 193,000
1992/04/14 981 1,000 980 1,000 56,000
1992/04/13 1,020 1,020 975 980 61,000
1992/04/10 1,000 1,080 995 1,030 140,000
1992/04/09 1,000 1,020 980 1,000 152,000
1992/04/08 1,000 1,000 985 1,000 164,000
1992/04/07 1,010 1,010 994 1,000 57,000
1992/04/06 1,040 1,050 1,020 1,020 35,000
1992/04/03 994 1,030 990 1,030 144,000
1992/04/02 994 1,010 994 995 144,000
1992/04/01 1,030 1,030 990 1,000 166,000
1992/03/31 1,070 1,070 1,030 1,030 71,000
1992/03/30 1,040 1,050 1,030 1,050 73,000
1992/03/27 1,040 1,040 1,000 1,020 210,000
1992/03/26 1,080 1,080 1,040 1,040 76,000
1992/03/25 1,060 1,080 1,050 1,060 64,000
1992/03/24 1,080 1,080 1,060 1,060 60,000
1992/03/23 1,080 1,090 1,070 1,080 103,000
1992/03/19 1,100 1,100 1,070 1,070 109,000
1992/03/18 1,100 1,100 1,040 1,070 193,000
1992/03/17 1,060 1,090 1,060 1,080 56,000
1992/03/16 1,100 1,110 1,060 1,060 79,000
1992/03/13 1,110 1,120 1,100 1,100 87,000
1992/03/12 1,110 1,140 1,100 1,120 62,000
1992/03/11 1,120 1,120 1,100 1,110 111,000
1992/03/10 1,140 1,150 1,130 1,130 34,000
1992/03/09 1,160 1,160 1,130 1,150 96,000
1992/03/06 1,150 1,150 1,140 1,140 55,000
1992/03/05 1,160 1,160 1,150 1,150 39,000
1992/03/04 1,170 1,170 1,150 1,160 338,000
1992/03/03 1,200 1,200 1,170 1,170 106,000
1992/03/02 1,200 1,210 1,190 1,210 23,000
1992/02/28 1,210 1,210 1,190 1,190 47,000
1992/02/27 1,210 1,210 1,210 1,210 36,000
1992/02/26 1,190 1,230 1,180 1,230 178,000
1992/02/25 1,220 1,220 1,200 1,200 131,000
1992/02/24 1,230 1,230 1,220 1,220 87,000
1992/02/21 1,220 1,250 1,220 1,250 150,000
1992/02/20 1,210 1,220 1,210 1,210 125,000
1992/02/19 1,220 1,230 1,210 1,210 31,000
1992/02/18 1,240 1,250 1,220 1,230 95,000
1992/02/17 1,240 1,250 1,240 1,250 24,000
1992/02/14 1,270 1,270 1,240 1,250 166,000
1992/02/13 1,260 1,280 1,260 1,270 174,000
1992/02/12 1,310 1,310 1,280 1,280 35,000
1992/02/10 1,310 1,320 1,310 1,310 43,000
1992/02/07 1,310 1,320 1,300 1,320 413,000
1992/02/06 1,280 1,310 1,280 1,310 124,000
1992/02/05 1,290 1,300 1,280 1,280 106,000
1992/02/04 1,300 1,310 1,290 1,290 47,000
1992/02/03 1,310 1,310 1,290 1,300 57,000
1992/01/31 1,320 1,330 1,310 1,330 121,000
1992/01/30 1,300 1,320 1,300 1,310 120,000
1992/01/29 1,290 1,290 1,280 1,290 52,000
1992/01/28 1,280 1,300 1,280 1,300 52,000
1992/01/27 1,280 1,300 1,270 1,290 76,000
1992/01/24 1,300 1,310 1,290 1,300 63,000
1992/01/23 1,300 1,320 1,300 1,300 88,000
1992/01/22 1,300 1,310 1,290 1,300 87,000
1992/01/21 1,270 1,310 1,270 1,310 114,000
1992/01/20 1,270 1,280 1,270 1,280 40,000
1992/01/17 1,290 1,300 1,280 1,290 59,000
1992/01/16 1,300 1,300 1,280 1,280 77,000
1992/01/14 1,290 1,320 1,290 1,300 26,000
1992/01/13 1,300 1,310 1,300 1,300 187,000
1992/01/10 1,300 1,320 1,300 1,310 58,000
1992/01/09 1,320 1,330 1,300 1,300 161,000
1992/01/08 1,330 1,340 1,320 1,320 109,000
1992/01/07 1,360 1,380 1,330 1,330 34,000
1992/01/06 1,360 1,380 1,360 1,370 82,000

このページの先頭へ