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
2020/12/30 903 903 884 884 342,900
2020/12/29 894 904 891 903 227,100
2020/12/28 896 897 880 887 315,300
2020/12/25 893 899 886 887 285,200
2020/12/24 874 894 874 878 304,100
2020/12/23 891 895 876 877 232,400
2020/12/22 911 913 885 886 325,000
2020/12/21 916 923 895 914 495,700
2020/12/18 909 920 906 913 566,000
2020/12/17 930 936 906 911 567,400
2020/12/16 950 960 922 929 652,500
2020/12/15 893 944 889 937 922,000
2020/12/14 880 906 880 893 579,100
2020/12/11 872 877 868 877 231,300
2020/12/10 863 873 862 872 246,700
2020/12/09 849 865 848 865 257,800
2020/12/08 850 858 845 849 332,500
2020/12/07 868 871 852 856 308,300
2020/12/04 860 867 858 866 241,500
2020/12/03 856 872 852 869 446,000
2020/12/02 840 856 836 855 495,300
2020/12/01 831 839 824 833 397,900
2020/11/30 848 848 822 826 456,600
2020/11/27 848 850 837 843 290,100
2020/11/26 853 855 841 846 446,300
2020/11/25 887 891 863 863 420,300
2020/11/24 889 890 879 879 392,500
2020/11/20 858 874 854 874 377,600
2020/11/19 854 862 847 852 321,200
2020/11/18 852 859 840 854 329,700
2020/11/17 856 861 848 856 344,200
2020/11/16 855 857 846 850 400,100
2020/11/13 840 848 832 846 369,200
2020/11/12 850 855 838 849 332,700
2020/11/11 855 863 847 852 547,800
2020/11/10 846 859 826 842 624,500
2020/11/09 833 835 813 823 517,100
2020/11/06 824 838 820 832 369,800
2020/11/05 852 853 828 834 396,800
2020/11/04 875 879 848 848 389,900
2020/11/02 825 869 824 867 645,900
2020/10/30 828 828 804 808 387,900
2020/10/29 819 832 815 826 274,200
2020/10/28 856 857 822 831 553,500
2020/10/27 863 871 852 866 285,900
2020/10/26 870 879 866 870 143,700
2020/10/23 875 879 863 870 173,400
2020/10/22 867 870 863 865 218,800
2020/10/21 857 873 857 872 177,600
2020/10/20 875 876 856 856 208,300
2020/10/19 860 870 856 870 193,400
2020/10/16 874 874 855 857 330,100
2020/10/15 876 881 867 868 235,900
2020/10/14 869 876 864 873 254,500
2020/10/13 871 874 868 872 169,500
2020/10/12 872 879 869 871 217,800
2020/10/09 875 878 862 876 653,300
2020/10/08 890 892 882 885 368,800
2020/10/07 894 895 886 889 325,800
2020/10/06 897 904 891 897 198,700
2020/10/05 889 899 883 891 289,500
2020/10/02 910 914 877 878 715,800
2020/09/30 927 931 905 905 363,700
2020/09/29 935 935 919 921 286,400
2020/09/28 932 946 929 946 426,600
2020/09/25 922 928 920 923 414,400
2020/09/24 914 917 908 914 391,200
2020/09/23 928 932 914 919 416,200
2020/09/18 930 938 921 938 395,700
2020/09/17 933 938 916 918 313,700
2020/09/16 935 937 923 926 343,200
2020/09/15 943 946 933 939 173,400
2020/09/14 934 949 932 946 304,900
2020/09/11 917 929 913 928 338,700
2020/09/10 920 927 915 922 242,500
2020/09/09 911 926 897 924 452,900
2020/09/08 921 924 916 923 231,200
2020/09/07 915 927 914 921 268,000
2020/09/04 908 922 903 917 533,800
2020/09/03 935 939 918 918 558,200
2020/09/02 952 953 926 926 451,500
2020/09/01 939 956 934 952 419,600
2020/08/31 938 952 937 940 269,300
2020/08/28 934 941 914 918 598,300
2020/08/27 939 940 924 931 360,200
2020/08/26 959 959 942 943 247,100
2020/08/25 950 965 950 960 274,700
2020/08/24 950 952 935 943 164,200
2020/08/21 943 955 934 939 211,200
2020/08/20 942 946 933 933 229,200
2020/08/19 948 952 933 943 238,000
2020/08/18 951 954 940 949 213,800
2020/08/17 974 976 953 956 208,300
2020/08/14 988 993 973 975 313,100
2020/08/13 980 986 968 978 331,200
2020/08/12 948 973 946 971 541,500
2020/08/11 933 949 933 947 362,300
2020/08/07 943 945 930 933 209,100
2020/08/06 950 957 929 937 263,500
2020/08/05 925 953 925 950 380,900
2020/08/04 893 927 891 925 452,800
2020/08/03 911 920 870 878 841,600
2020/07/31 950 951 900 917 1,073,800
2020/07/30 981 988 965 966 378,600
2020/07/29 1,000 1,000 983 990 437,000
2020/07/28 1,015 1,027 1,005 1,005 249,000
2020/07/27 1,024 1,025 1,008 1,025 214,900
2020/07/22 1,034 1,041 1,027 1,029 216,400
2020/07/21 1,026 1,026 1,012 1,023 195,000
2020/07/20 1,030 1,030 1,009 1,027 152,500
2020/07/17 1,031 1,031 1,008 1,017 229,000
2020/07/16 1,039 1,049 1,031 1,037 262,500
2020/07/15 1,023 1,036 1,018 1,034 200,100
2020/07/14 1,006 1,022 1,004 1,013 174,800
2020/07/13 1,007 1,016 1,002 1,009 203,700
2020/07/10 1,001 1,006 992 992 339,700
2020/07/09 1,035 1,037 1,012 1,014 211,100
2020/07/08 1,028 1,043 1,018 1,018 248,700
2020/07/07 1,033 1,035 1,013 1,025 226,500
2020/07/06 1,022 1,042 1,022 1,039 211,500
2020/07/03 1,021 1,030 1,007 1,016 169,600
2020/07/02 1,009 1,022 1,006 1,011 261,500
2020/07/01 1,033 1,040 1,010 1,011 408,500
2020/06/30 1,030 1,037 1,010 1,010 419,900
2020/06/29 1,018 1,024 997 1,013 417,200
2020/06/26 1,025 1,031 1,013 1,023 267,400
2020/06/25 1,035 1,036 1,003 1,009 558,500
2020/06/24 1,034 1,039 1,028 1,036 275,500
2020/06/23 1,020 1,037 1,014 1,029 413,600
2020/06/22 1,026 1,026 1,008 1,015 309,700
2020/06/19 1,038 1,041 1,023 1,023 434,100
2020/06/18 1,042 1,043 1,028 1,043 207,500
2020/06/17 1,061 1,068 1,043 1,049 215,200
2020/06/16 1,050 1,062 1,039 1,059 470,400
2020/06/15 1,049 1,052 1,023 1,023 230,800
2020/06/12 1,044 1,054 1,021 1,048 401,400
2020/06/11 1,087 1,090 1,058 1,063 469,200
2020/06/10 1,101 1,108 1,089 1,104 380,700
2020/06/09 1,116 1,117 1,103 1,114 265,400
2020/06/08 1,115 1,117 1,098 1,111 301,000
2020/06/05 1,091 1,097 1,085 1,094 375,700
2020/06/04 1,099 1,106 1,083 1,091 435,700
2020/06/03 1,100 1,106 1,083 1,088 366,900
2020/06/02 1,080 1,090 1,073 1,080 360,800
2020/06/01 1,070 1,076 1,062 1,071 284,300
2020/05/29 1,085 1,093 1,067 1,067 429,400
2020/05/28 1,094 1,099 1,083 1,099 365,600
2020/05/27 1,080 1,092 1,074 1,087 376,300
2020/05/26 1,064 1,074 1,052 1,073 281,900
2020/05/25 1,063 1,063 1,044 1,054 174,400
2020/05/22 1,055 1,060 1,037 1,046 236,100
2020/05/21 1,067 1,072 1,047 1,054 345,600
2020/05/20 1,056 1,063 1,046 1,059 307,000
2020/05/19 1,055 1,058 1,037 1,051 269,000
2020/05/18 1,051 1,055 1,024 1,032 285,300
2020/05/15 1,086 1,086 1,031 1,053 488,700
2020/05/14 1,074 1,075 1,050 1,059 270,600
2020/05/13 1,088 1,092 1,075 1,079 237,800
2020/05/12 1,114 1,114 1,096 1,104 163,900
2020/05/11 1,092 1,114 1,090 1,114 286,300
2020/05/08 1,067 1,081 1,062 1,081 227,500
2020/05/07 1,085 1,085 1,056 1,064 249,200
2020/05/01 1,101 1,105 1,073 1,085 233,300
2020/04/30 1,111 1,119 1,099 1,101 308,800
2020/04/28 1,081 1,088 1,069 1,085 211,600
2020/04/27 1,075 1,082 1,069 1,079 245,600
2020/04/24 1,094 1,094 1,072 1,075 196,100
2020/04/23 1,080 1,091 1,080 1,090 151,200
2020/04/22 1,072 1,086 1,071 1,076 131,600
2020/04/21 1,076 1,092 1,072 1,092 193,000
2020/04/20 1,115 1,119 1,097 1,103 238,700
2020/04/17 1,100 1,116 1,091 1,100 291,100
2020/04/16 1,080 1,095 1,068 1,092 194,200
2020/04/15 1,100 1,101 1,082 1,092 237,600
2020/04/14 1,102 1,109 1,091 1,101 184,500
2020/04/13 1,111 1,115 1,099 1,101 130,400
2020/04/10 1,103 1,118 1,080 1,112 236,800
2020/04/09 1,092 1,103 1,073 1,088 242,900
2020/04/08 1,079 1,092 1,050 1,086 201,000
2020/04/07 1,067 1,097 1,046 1,080 344,600
2020/04/06 1,011 1,057 1,001 1,048 322,800
2020/04/03 1,046 1,051 1,011 1,026 311,600
2020/04/02 1,029 1,057 1,024 1,040 409,900
2020/04/01 1,101 1,124 1,046 1,059 609,800
2020/03/31 1,146 1,170 1,116 1,126 456,500
2020/03/30 1,171 1,182 1,105 1,145 821,200
2020/03/27 1,238 1,244 1,199 1,243 886,000
2020/03/26 1,190 1,203 1,170 1,193 695,800
2020/03/25 1,205 1,215 1,176 1,199 746,900
2020/03/24 1,165 1,168 1,124 1,145 478,800
2020/03/23 1,106 1,145 1,055 1,135 835,000
2020/03/19 1,105 1,117 1,071 1,076 768,200
2020/03/18 1,081 1,101 1,061 1,064 697,400
2020/03/17 985 1,074 972 1,069 911,800
2020/03/16 1,026 1,048 995 998 551,500
2020/03/13 988 1,045 986 1,017 882,700
2020/03/12 1,121 1,130 1,084 1,096 1,013,600
2020/03/11 1,190 1,199 1,158 1,158 612,900
2020/03/10 1,131 1,189 1,119 1,184 744,200
2020/03/09 1,195 1,204 1,167 1,174 764,700
2020/03/06 1,236 1,236 1,220 1,222 521,000
2020/03/05 1,252 1,260 1,244 1,252 412,200
2020/03/04 1,233 1,246 1,222 1,244 540,800
2020/03/03 1,280 1,281 1,237 1,248 833,600
2020/03/02 1,201 1,265 1,200 1,261 806,500
2020/02/28 1,200 1,229 1,198 1,218 971,800
2020/02/27 1,256 1,257 1,223 1,226 565,900
2020/02/26 1,256 1,269 1,244 1,269 510,500
2020/02/25 1,254 1,286 1,250 1,271 497,700
2020/02/21 1,286 1,296 1,286 1,291 252,700
2020/02/20 1,288 1,299 1,285 1,286 406,900
2020/02/19 1,300 1,301 1,287 1,288 400,800
2020/02/18 1,313 1,322 1,302 1,302 336,600
2020/02/17 1,318 1,318 1,305 1,312 248,900
2020/02/14 1,330 1,332 1,318 1,329 352,800
2020/02/13 1,329 1,344 1,317 1,342 416,400
2020/02/12 1,335 1,338 1,315 1,321 436,000
2020/02/10 1,338 1,341 1,331 1,335 408,200
2020/02/07 1,353 1,354 1,321 1,341 639,600
2020/02/06 1,359 1,369 1,354 1,360 498,700
2020/02/05 1,357 1,357 1,338 1,346 448,900
2020/02/04 1,352 1,354 1,333 1,342 397,000
2020/02/03 1,348 1,367 1,329 1,349 631,400
2020/01/31 1,445 1,455 1,429 1,429 356,400
2020/01/30 1,464 1,464 1,426 1,431 410,400
2020/01/29 1,457 1,468 1,457 1,464 251,400
2020/01/28 1,454 1,471 1,443 1,465 284,100
2020/01/27 1,472 1,477 1,463 1,468 326,000
2020/01/24 1,498 1,498 1,482 1,483 219,800
2020/01/23 1,483 1,498 1,480 1,489 241,500
2020/01/22 1,484 1,499 1,480 1,497 188,000
2020/01/21 1,490 1,498 1,482 1,484 199,400
2020/01/20 1,486 1,500 1,483 1,491 201,200
2020/01/17 1,470 1,475 1,467 1,472 149,600
2020/01/16 1,477 1,477 1,467 1,467 166,500
2020/01/15 1,469 1,472 1,462 1,472 208,700
2020/01/14 1,485 1,487 1,463 1,469 279,000
2020/01/10 1,493 1,505 1,482 1,485 251,000
2020/01/09 1,482 1,488 1,473 1,485 306,800
2020/01/08 1,470 1,471 1,454 1,464 227,200
2020/01/07 1,470 1,488 1,470 1,487 229,300
2020/01/06 1,465 1,474 1,456 1,470 239,800

このページの先頭へ