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
2017/12/29 1,065 1,079 1,064 1,074 131,100
2017/12/28 1,065 1,075 1,061 1,061 143,700
2017/12/27 1,067 1,078 1,065 1,065 197,200
2017/12/26 1,066 1,073 1,063 1,065 176,400
2017/12/25 1,086 1,096 1,073 1,075 133,500
2017/12/22 1,082 1,097 1,082 1,085 213,300
2017/12/21 1,079 1,084 1,068 1,082 214,700
2017/12/20 1,063 1,085 1,056 1,083 301,300
2017/12/19 1,051 1,066 1,050 1,059 297,000
2017/12/18 1,049 1,058 1,045 1,054 220,900
2017/12/15 1,046 1,047 1,024 1,037 282,600
2017/12/14 1,041 1,050 1,033 1,046 242,200
2017/12/13 1,057 1,061 1,040 1,041 236,500
2017/12/12 1,061 1,065 1,055 1,059 241,600
2017/12/11 1,057 1,061 1,049 1,061 223,800
2017/12/08 1,041 1,060 1,041 1,057 567,900
2017/12/07 1,031 1,044 1,018 1,036 588,600
2017/12/06 1,062 1,066 1,028 1,032 569,100
2017/12/05 1,056 1,094 1,056 1,080 695,600
2017/12/04 1,067 1,067 1,052 1,054 476,300
2017/12/01 1,069 1,082 1,063 1,068 471,200
2017/11/30 1,060 1,081 1,058 1,077 529,400
2017/11/29 1,054 1,060 1,036 1,055 400,800
2017/11/28 1,060 1,065 1,045 1,045 290,500
2017/11/27 1,062 1,065 1,042 1,046 353,600
2017/11/24 1,073 1,076 1,057 1,062 314,000
2017/11/22 1,070 1,073 1,053 1,067 369,900
2017/11/21 1,054 1,068 1,051 1,064 287,000
2017/11/20 1,043 1,049 1,031 1,044 502,700
2017/11/17 1,076 1,078 1,053 1,053 380,200
2017/11/16 1,048 1,068 1,046 1,058 434,200
2017/11/15 1,081 1,085 1,042 1,047 599,300
2017/11/14 1,089 1,105 1,084 1,092 376,000
2017/11/13 1,101 1,109 1,088 1,090 211,800
2017/11/10 1,087 1,104 1,084 1,093 477,500
2017/11/09 1,135 1,136 1,096 1,115 702,000
2017/11/08 1,167 1,167 1,113 1,133 763,600
2017/11/07 1,150 1,193 1,148 1,167 772,300
2017/11/06 1,132 1,145 1,132 1,136 347,700
2017/11/02 1,145 1,160 1,127 1,129 617,700
2017/11/01 1,103 1,142 1,096 1,139 798,900
2017/10/31 1,080 1,130 1,064 1,109 1,000,800
2017/10/30 1,061 1,079 1,056 1,067 799,000
2017/10/27 1,067 1,068 1,056 1,059 272,100
2017/10/26 1,065 1,068 1,052 1,058 283,600
2017/10/25 1,061 1,086 1,061 1,066 554,400
2017/10/24 1,030 1,058 1,023 1,055 430,800
2017/10/23 1,038 1,044 1,032 1,035 400,300
2017/10/20 1,028 1,035 1,016 1,029 271,500
2017/10/19 1,028 1,034 1,024 1,032 312,700
2017/10/18 1,025 1,038 1,023 1,028 320,500
2017/10/17 1,033 1,038 1,014 1,022 645,400
2017/10/16 1,028 1,039 1,016 1,032 392,500
2017/10/13 1,017 1,038 1,015 1,032 288,900
2017/10/12 1,035 1,037 1,019 1,027 270,900
2017/10/11 1,038 1,040 1,022 1,036 324,800
2017/10/10 1,018 1,035 1,018 1,033 330,700
2017/10/06 1,023 1,031 1,020 1,028 261,800
2017/10/05 1,026 1,036 1,014 1,017 298,100
2017/10/04 1,030 1,038 1,020 1,020 323,000
2017/10/03 1,045 1,045 1,028 1,034 206,000
2017/10/02 1,030 1,041 1,025 1,040 311,500
2017/09/29 1,024 1,024 1,011 1,021 352,700
2017/09/28 1,025 1,031 1,017 1,028 290,300
2017/09/27 998 1,026 989 1,019 556,600
2017/09/26 1,040 1,040 1,020 1,035 384,900
2017/09/25 1,046 1,059 1,041 1,044 552,000
2017/09/22 1,030 1,057 1,027 1,036 742,500
2017/09/21 1,023 1,029 1,015 1,017 379,100
2017/09/20 1,028 1,038 1,012 1,015 392,500
2017/09/19 1,025 1,038 1,017 1,029 766,500
2017/09/15 970 1,008 970 1,006 849,600
2017/09/14 979 980 963 968 337,300
2017/09/13 970 981 962 975 451,800
2017/09/12 963 972 955 961 341,000
2017/09/11 970 977 957 959 221,500
2017/09/08 974 977 956 962 421,100
2017/09/07 960 972 956 969 446,100
2017/09/06 940 970 931 967 516,600
2017/09/05 942 946 935 939 391,100
2017/09/04 950 957 935 942 226,300
2017/09/01 956 958 937 953 308,400
2017/08/31 936 961 933 952 518,600
2017/08/30 934 935 923 932 280,900
2017/08/29 924 934 921 931 252,200
2017/08/28 934 934 920 926 233,900
2017/08/25 923 930 919 928 269,200
2017/08/24 927 937 922 923 193,200
2017/08/23 938 943 924 928 232,800
2017/08/22 913 928 913 926 241,100
2017/08/21 916 924 906 917 454,700
2017/08/18 914 917 906 913 345,200
2017/08/17 920 932 915 928 349,700
2017/08/16 926 931 912 919 419,900
2017/08/15 932 946 927 928 325,300
2017/08/14 927 933 919 919 353,400
2017/08/10 940 953 936 941 332,800
2017/08/09 967 973 945 949 411,900
2017/08/08 950 971 949 970 745,300
2017/08/07 942 954 938 950 508,400
2017/08/04 935 945 925 931 371,000
2017/08/03 925 941 922 938 594,800
2017/08/02 915 930 914 920 710,600
2017/08/01 955 957 891 910 2,074,900
2017/07/31 998 1,060 964 964 1,703,800
2017/07/28 960 962 945 955 445,700
2017/07/27 966 970 955 955 438,600
2017/07/26 939 974 938 963 1,269,600
2017/07/25 932 946 930 936 512,700
2017/07/24 941 943 931 932 430,900
2017/07/21 956 964 946 949 339,000
2017/07/20 940 955 934 953 451,300
2017/07/19 950 953 934 938 532,500
2017/07/18 962 974 954 955 506,100
2017/07/14 957 967 949 962 350,200
2017/07/13 970 970 952 953 426,800
2017/07/12 966 973 956 965 554,100
2017/07/11 959 974 953 966 615,500
2017/07/10 959 963 943 951 689,300
2017/07/07 948 965 947 953 660,000
2017/07/06 956 970 952 963 724,900
2017/07/05 939 967 938 956 791,100
2017/07/04 945 959 935 939 885,800
2017/07/03 941 944 918 934 687,600
2017/06/30 944 957 941 948 830,000
2017/06/29 950 950 940 948 617,000
2017/06/28 945 953 935 935 726,000
2017/06/27 923 965 923 951 1,665,000
2017/06/26 904 920 903 919 536,000
2017/06/23 900 904 896 902 325,000
2017/06/22 902 906 897 898 306,000
2017/06/21 904 911 897 898 434,000
2017/06/20 897 906 890 904 533,000
2017/06/19 882 892 881 891 247,000
2017/06/16 884 891 879 882 585,000
2017/06/15 889 896 879 879 409,000
2017/06/14 885 895 884 887 442,000
2017/06/13 880 884 875 879 303,000
2017/06/12 884 889 875 879 378,000
2017/06/09 883 891 878 889 486,000
2017/06/08 879 890 878 883 705,000
2017/06/07 882 888 864 871 1,200,000
2017/06/06 895 899 887 888 413,000
2017/06/05 929 933 898 899 762,000
2017/06/02 902 932 902 929 896,000
2017/06/01 888 903 888 899 533,000
2017/05/31 890 898 886 887 680,000
2017/05/30 884 902 881 901 421,000
2017/05/29 888 897 881 884 551,000
2017/05/26 898 899 889 891 556,000
2017/05/25 907 913 900 903 528,000
2017/05/24 908 913 902 907 459,000
2017/05/23 905 905 893 896 390,000
2017/05/22 905 906 896 902 517,000
2017/05/19 901 906 892 901 633,000
2017/05/18 902 908 892 900 742,000
2017/05/17 920 923 912 917 781,000
2017/05/16 935 935 917 925 999,000
2017/05/15 929 934 922 932 546,000
2017/05/12 948 948 928 934 747,000
2017/05/11 956 960 944 948 618,000
2017/05/10 962 970 952 955 742,000
2017/05/09 975 975 954 955 936,000
2017/05/08 963 985 960 979 1,906,000
2017/05/02 927 942 921 940 1,938,000
2017/05/01 943 943 916 920 1,578,000
2017/04/28 985 988 927 939 3,390,000
2017/04/27 1,045 1,057 958 991 2,731,000
2017/04/26 1,045 1,068 1,045 1,064 606,000
2017/04/25 1,024 1,038 1,022 1,035 521,000
2017/04/24 1,037 1,040 1,014 1,024 582,000
2017/04/21 1,015 1,031 1,015 1,027 589,000
2017/04/20 998 1,022 995 1,015 635,000
2017/04/19 991 1,007 988 1,002 587,000
2017/04/18 995 1,006 987 994 745,000
2017/04/17 982 993 978 990 426,000
2017/04/14 1,005 1,009 988 992 472,000
2017/04/13 1,029 1,036 995 1,006 1,018,000
2017/04/12 1,020 1,023 1,009 1,023 644,000
2017/04/11 1,043 1,046 1,025 1,030 460,000
2017/04/10 1,027 1,047 1,019 1,042 634,000
2017/04/07 1,028 1,044 1,015 1,032 843,000
2017/04/06 1,036 1,036 1,012 1,018 533,000
2017/04/05 1,059 1,065 1,031 1,042 457,000
2017/04/04 1,048 1,051 1,032 1,042 777,000
2017/04/03 1,059 1,064 1,045 1,055 778,000
2017/03/31 1,077 1,085 1,063 1,063 727,000
2017/03/30 1,100 1,104 1,067 1,067 919,000
2017/03/29 1,111 1,127 1,107 1,114 533,000
2017/03/28 1,107 1,109 1,083 1,107 1,096,000
2017/03/27 1,129 1,129 1,107 1,107 773,000
2017/03/24 1,142 1,155 1,138 1,140 646,000
2017/03/23 1,143 1,149 1,140 1,145 810,000
2017/03/22 1,147 1,158 1,139 1,151 1,089,000
2017/03/21 1,170 1,180 1,166 1,177 700,000
2017/03/17 1,156 1,173 1,155 1,168 930,000
2017/03/16 1,139 1,158 1,132 1,156 625,000
2017/03/15 1,141 1,155 1,134 1,143 681,000
2017/03/14 1,136 1,142 1,124 1,141 720,000
2017/03/13 1,164 1,164 1,134 1,137 747,000
2017/03/10 1,178 1,179 1,157 1,164 388,000
2017/03/09 1,151 1,169 1,150 1,161 360,000
2017/03/08 1,152 1,152 1,135 1,150 465,000
2017/03/07 1,159 1,167 1,150 1,160 432,000
2017/03/06 1,163 1,166 1,153 1,157 450,000
2017/03/03 1,182 1,183 1,152 1,163 644,000
2017/03/02 1,202 1,215 1,178 1,183 893,000
2017/03/01 1,161 1,186 1,153 1,184 791,000
2017/02/28 1,139 1,170 1,139 1,157 784,000
2017/02/27 1,123 1,142 1,122 1,139 696,000
2017/02/24 1,140 1,154 1,132 1,147 602,000
2017/02/23 1,153 1,155 1,130 1,138 962,000
2017/02/22 1,180 1,188 1,148 1,158 805,000
2017/02/21 1,174 1,175 1,159 1,172 830,000
2017/02/20 1,196 1,196 1,172 1,178 563,000
2017/02/17 1,209 1,209 1,181 1,190 765,000
2017/02/16 1,213 1,219 1,204 1,218 462,000
2017/02/15 1,222 1,239 1,208 1,213 691,000
2017/02/14 1,225 1,230 1,208 1,210 638,000
2017/02/13 1,246 1,256 1,212 1,217 796,000
2017/02/10 1,198 1,230 1,198 1,228 1,173,000
2017/02/09 1,199 1,199 1,167 1,177 1,288,000
2017/02/08 1,176 1,203 1,172 1,201 918,000
2017/02/07 1,145 1,188 1,141 1,174 1,022,000
2017/02/06 1,156 1,165 1,144 1,156 615,000
2017/02/03 1,137 1,147 1,118 1,140 885,000
2017/02/02 1,140 1,157 1,130 1,132 1,275,000
2017/02/01 1,064 1,131 1,057 1,129 1,912,000
2017/01/31 1,079 1,079 1,047 1,058 801,000
2017/01/30 1,087 1,104 1,075 1,086 854,000
2017/01/27 1,098 1,098 1,074 1,075 413,000
2017/01/26 1,068 1,088 1,064 1,086 461,000
2017/01/25 1,054 1,072 1,046 1,052 809,000
2017/01/24 1,041 1,048 1,038 1,045 679,000
2017/01/23 1,049 1,055 1,042 1,044 540,000
2017/01/20 1,034 1,060 1,027 1,056 571,000
2017/01/19 1,050 1,058 1,049 1,057 530,000
2017/01/18 1,014 1,047 987 1,044 1,280,000
2017/01/17 1,044 1,048 1,030 1,034 359,000
2017/01/16 1,064 1,076 1,055 1,057 264,000
2017/01/13 1,074 1,083 1,059 1,080 346,000
2017/01/12 1,090 1,098 1,061 1,078 684,000
2017/01/11 1,100 1,111 1,083 1,091 640,000
2017/01/10 1,089 1,108 1,081 1,105 721,000
2017/01/06 1,092 1,098 1,077 1,088 675,000
2017/01/05 1,130 1,131 1,083 1,094 731,000
2017/01/04 1,068 1,114 1,062 1,108 993,000

このページの先頭へ