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
2002/12/30 153 158 152 155 54,000
2002/12/27 147 153 147 153 158,000
2002/12/26 141 146 141 145 59,000
2002/12/25 146 146 141 142 210,000
2002/12/24 140 144 140 142 202,000
2002/12/20 142 143 141 142 129,000
2002/12/19 140 143 140 142 113,000
2002/12/18 144 146 140 140 153,000
2002/12/17 142 145 140 140 110,000
2002/12/16 145 145 140 141 66,000
2002/12/13 152 152 143 146 243,000
2002/12/12 151 151 146 150 54,000
2002/12/11 150 152 149 150 57,000
2002/12/10 148 150 147 149 54,000
2002/12/09 149 152 148 149 45,000
2002/12/06 158 158 151 152 237,000
2002/12/05 149 153 148 153 173,000
2002/12/04 151 152 149 149 84,000
2002/12/03 157 157 150 155 134,000
2002/12/02 154 156 153 155 79,000
2002/11/29 155 158 153 156 128,000
2002/11/28 151 155 150 153 137,000
2002/11/27 145 150 144 145 146,000
2002/11/26 151 152 145 145 94,000
2002/11/25 153 153 147 152 174,000
2002/11/22 147 149 142 147 160,000
2002/11/21 143 145 138 141 188,000
2002/11/20 130 142 128 141 255,000
2002/11/19 137 139 127 131 205,000
2002/11/18 148 148 138 140 166,000
2002/11/15 148 156 147 148 136,000
2002/11/14 153 155 146 147 187,000
2002/11/13 157 157 153 153 90,000
2002/11/12 153 158 153 158 162,000
2002/11/11 154 154 150 153 177,000
2002/11/08 153 155 150 150 234,000
2002/11/07 159 160 155 158 128,000
2002/11/06 160 164 158 158 110,000
2002/11/05 157 160 156 160 160,000
2002/11/01 160 160 155 157 133,000
2002/10/31 161 163 160 161 106,000
2002/10/30 164 165 161 165 115,000
2002/10/29 164 168 164 165 77,000
2002/10/28 169 170 164 168 55,000
2002/10/25 170 170 161 170 158,000
2002/10/24 172 175 166 173 152,000
2002/10/23 165 174 160 174 173,000
2002/10/22 181 182 174 174 263,000
2002/10/21 167 172 163 170 127,000
2002/10/18 162 166 162 166 64,000
2002/10/17 160 162 160 160 87,000
2002/10/16 166 166 162 162 117,000
2002/10/15 159 163 158 163 191,000
2002/10/11 155 158 153 155 154,000
2002/10/10 148 151 143 151 343,000
2002/10/09 167 167 157 157 180,000
2002/10/08 170 170 162 166 139,000
2002/10/07 170 174 168 168 158,000
2002/10/04 177 178 175 178 103,000
2002/10/03 183 183 177 178 68,000
2002/10/02 183 183 178 178 35,000
2002/10/01 182 184 178 181 143,000
2002/09/30 184 185 182 184 105,000
2002/09/27 181 186 181 185 169,000
2002/09/26 178 182 178 179 52,000
2002/09/25 180 182 179 182 106,000
2002/09/24 181 182 177 179 86,000
2002/09/20 180 188 180 183 102,000
2002/09/19 184 188 180 183 86,000
2002/09/18 181 182 180 182 42,000
2002/09/17 182 183 180 183 93,000
2002/09/13 183 183 177 179 185,000
2002/09/12 177 178 176 178 66,000
2002/09/11 178 179 175 177 84,000
2002/09/10 177 180 175 179 66,000
2002/09/09 174 178 171 177 30,000
2002/09/06 172 177 171 171 84,000
2002/09/05 173 177 170 176 112,000
2002/09/04 176 176 168 175 153,000
2002/09/03 180 180 176 176 80,000
2002/09/02 182 182 179 181 83,000
2002/08/30 180 182 179 180 69,000
2002/08/29 180 181 178 178 81,000
2002/08/28 182 183 178 182 186,000
2002/08/27 185 187 183 184 56,000
2002/08/26 182 187 182 185 125,000
2002/08/23 187 187 183 183 99,000
2002/08/22 182 185 181 185 81,000
2002/08/21 182 185 181 181 80,000
2002/08/20 182 184 181 184 55,000
2002/08/19 184 184 180 181 57,000
2002/08/16 185 185 181 185 61,000
2002/08/15 182 185 181 184 43,000
2002/08/14 185 185 180 180 174,000
2002/08/13 189 189 186 186 23,000
2002/08/12 190 190 187 187 42,000
2002/08/09 186 190 186 190 116,000
2002/08/08 185 187 185 185 34,000
2002/08/07 184 188 184 185 44,000
2002/08/06 187 189 183 183 68,000
2002/08/05 187 196 187 189 108,000
2002/08/02 186 190 186 187 43,000
2002/08/01 188 190 187 190 68,000
2002/07/31 192 192 187 190 57,000
2002/07/30 192 199 190 192 87,000
2002/07/29 191 191 187 187 77,000
2002/07/26 197 198 185 191 117,000
2002/07/25 203 205 195 198 265,000
2002/07/24 190 203 190 203 278,000
2002/07/23 193 193 189 190 69,000
2002/07/22 187 191 187 190 67,000
2002/07/19 188 189 186 187 57,000
2002/07/18 191 191 185 188 269,000
2002/07/17 187 190 186 190 89,000
2002/07/16 187 189 187 187 80,000
2002/07/15 192 193 188 188 102,000
2002/07/12 195 198 193 193 51,000
2002/07/11 196 198 192 198 144,000
2002/07/10 199 201 198 200 60,000
2002/07/09 201 201 198 200 60,000
2002/07/08 204 207 201 201 86,000
2002/07/05 203 205 200 203 44,000
2002/07/04 203 206 201 203 58,000
2002/07/03 198 207 193 206 239,000
2002/07/02 198 199 194 199 48,000
2002/07/01 202 202 191 199 213,000
2002/06/28 190 192 189 192 138,000
2002/06/27 186 191 186 191 150,000
2002/06/26 190 191 186 186 94,000
2002/06/25 197 197 187 189 190,000
2002/06/24 192 195 191 194 119,000
2002/06/21 190 196 189 192 87,000
2002/06/20 186 192 186 191 181,000
2002/06/19 195 197 187 187 150,000
2002/06/18 194 198 194 195 70,000
2002/06/17 203 203 192 193 175,000
2002/06/14 201 206 200 203 434,000
2002/06/13 210 212 204 204 150,000
2002/06/12 207 211 206 209 182,000
2002/06/11 209 211 208 208 128,000
2002/06/10 219 219 207 209 223,000
2002/06/07 213 218 213 216 177,000
2002/06/06 225 227 215 215 365,000
2002/06/05 220 224 219 223 256,000
2002/06/04 220 222 216 218 132,000
2002/06/03 217 225 217 223 200,000
2002/05/31 222 227 220 221 180,000
2002/05/30 220 222 217 221 243,000
2002/05/29 223 224 220 224 138,000
2002/05/28 220 227 220 226 185,000
2002/05/27 228 228 223 223 259,000
2002/05/24 228 229 224 228 325,000
2002/05/23 222 230 221 225 614,000
2002/05/22 224 225 219 222 223,000
2002/05/21 223 227 221 224 677,000
2002/05/20 219 224 217 221 423,000
2002/05/17 214 218 214 217 289,000
2002/05/16 213 214 209 214 228,000
2002/05/15 209 215 209 211 214,000
2002/05/14 211 212 205 209 243,000
2002/05/13 213 214 208 212 277,000
2002/05/10 219 219 214 215 261,000
2002/05/09 225 226 219 219 598,000
2002/05/08 214 224 213 222 820,000
2002/05/07 218 224 212 214 787,000
2002/05/02 211 221 208 220 2,628,000
2002/05/01 204 205 201 201 141,000
2002/04/30 200 203 199 202 115,000
2002/04/26 206 207 199 200 308,000
2002/04/25 202 205 202 205 132,000
2002/04/24 203 205 203 203 104,000
2002/04/23 208 208 203 203 156,000
2002/04/22 207 215 205 209 400,000
2002/04/19 198 208 197 207 462,000
2002/04/18 200 200 197 197 82,000
2002/04/17 200 201 197 200 63,000
2002/04/16 194 199 194 199 96,000
2002/04/15 193 194 191 194 57,000
2002/04/12 194 197 191 193 161,000
2002/04/11 201 201 195 195 100,000
2002/04/10 199 204 198 203 137,000
2002/04/09 204 204 199 199 102,000
2002/04/08 199 204 199 199 106,000
2002/04/05 197 201 196 197 82,000
2002/04/04 198 204 195 196 153,000
2002/04/03 192 197 191 193 98,000
2002/04/02 192 192 190 192 83,000
2002/04/01 196 196 187 193 202,000
2002/03/29 197 198 191 191 142,000
2002/03/28 196 197 195 197 111,000
2002/03/27 190 196 190 196 97,000
2002/03/26 195 195 190 190 103,000
2002/03/25 198 200 194 199 227,000
2002/03/22 200 200 193 196 356,000
2002/03/20 203 205 200 202 245,000
2002/03/19 201 205 200 204 209,000
2002/03/18 205 206 201 202 190,000
2002/03/15 204 207 203 204 340,000
2002/03/14 200 205 200 201 313,000
2002/03/13 213 215 205 206 502,000
2002/03/12 218 221 213 217 969,000
2002/03/11 207 212 204 210 429,000
2002/03/08 208 213 204 204 1,042,000
2002/03/07 200 210 200 208 1,443,000
2002/03/06 198 201 196 199 974,000
2002/03/05 196 204 192 198 820,000
2002/03/04 189 192 186 190 543,000
2002/03/01 189 190 184 186 258,000
2002/02/28 181 186 180 186 287,000
2002/02/27 180 182 178 181 241,000
2002/02/26 182 183 179 180 74,000
2002/02/25 184 184 180 182 199,000
2002/02/22 179 181 179 181 44,000
2002/02/21 180 181 178 181 57,000
2002/02/20 179 179 175 178 99,000
2002/02/19 183 183 177 181 141,000
2002/02/18 184 184 181 184 62,000
2002/02/15 180 184 180 184 99,000
2002/02/14 176 180 175 179 152,000
2002/02/13 176 177 170 177 207,000
2002/02/12 173 177 173 176 116,000
2002/02/08 167 171 165 170 156,000
2002/02/07 169 170 168 168 47,000
2002/02/06 168 170 166 167 86,000
2002/02/05 164 170 163 166 134,000
2002/02/04 168 168 164 164 73,000
2002/02/01 163 167 162 165 112,000
2002/01/31 165 166 162 163 181,000
2002/01/30 165 165 163 165 161,000
2002/01/29 165 165 164 165 117,000
2002/01/28 166 166 163 165 326,000
2002/01/25 172 172 166 167 241,000
2002/01/24 171 171 164 169 429,000
2002/01/23 175 175 171 172 165,000
2002/01/22 175 175 173 174 251,000
2002/01/21 175 175 172 175 155,000
2002/01/18 175 180 171 180 150,000
2002/01/17 171 173 168 170 294,000
2002/01/16 177 177 175 176 103,000
2002/01/15 184 184 178 178 191,000
2002/01/11 183 186 182 184 131,000
2002/01/10 189 189 181 183 106,000
2002/01/09 181 186 180 182 57,000
2002/01/08 185 188 183 183 119,000
2002/01/07 190 190 185 185 78,000
2002/01/04 186 203 186 193 45,000

このページの先頭へ