新家工業(7305)の株価時系列情報
新家工業(7305)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 |
|---|---|---|---|---|---|
| 2024/04/16 | 3,415 | 3,495 | 3,415 | 3,480 | 16,200 |
| 2024/04/15 | 3,470 | 3,480 | 3,425 | 3,440 | 9,100 |
| 2024/04/12 | 3,515 | 3,515 | 3,440 | 3,500 | 12,000 |
| 2024/04/11 | 3,510 | 3,560 | 3,485 | 3,515 | 11,500 |
| 2024/04/10 | 3,565 | 3,605 | 3,555 | 3,565 | 7,000 |
| 2024/04/09 | 3,570 | 3,575 | 3,530 | 3,560 | 8,900 |
| 2024/04/08 | 3,545 | 3,610 | 3,545 | 3,605 | 16,200 |
| 2024/04/05 | 3,580 | 3,580 | 3,505 | 3,535 | 16,900 |
| 2024/04/04 | 3,640 | 3,645 | 3,530 | 3,625 | 12,500 |
| 2024/04/03 | 3,560 | 3,650 | 3,535 | 3,620 | 11,100 |
| 2024/04/02 | 3,640 | 3,660 | 3,525 | 3,565 | 21,100 |
| 2024/04/01 | 3,845 | 3,845 | 3,635 | 3,660 | 17,600 |
| 2024/03/29 | 3,895 | 3,895 | 3,810 | 3,845 | 6,100 |
| 2024/03/28 | 3,860 | 3,900 | 3,770 | 3,830 | 26,700 |
| 2024/03/27 | 3,965 | 4,025 | 3,960 | 4,000 | 21,800 |
| 2024/03/26 | 3,900 | 3,935 | 3,900 | 3,930 | 5,300 |
| 2024/03/25 | 3,900 | 3,930 | 3,885 | 3,900 | 8,100 |
| 2024/03/22 | 3,970 | 3,975 | 3,855 | 3,915 | 13,200 |
| 2024/03/21 | 3,930 | 3,975 | 3,895 | 3,960 | 8,500 |
| 2024/03/19 | 3,895 | 3,915 | 3,860 | 3,890 | 6,800 |
| 2024/03/18 | 3,865 | 3,900 | 3,850 | 3,885 | 10,300 |
| 2024/03/15 | 3,865 | 3,895 | 3,860 | 3,870 | 8,800 |
| 2024/03/14 | 3,850 | 3,905 | 3,850 | 3,890 | 4,900 |
| 2024/03/13 | 3,910 | 3,930 | 3,850 | 3,855 | 8,700 |
| 2024/03/12 | 3,930 | 3,930 | 3,830 | 3,910 | 12,900 |
| 2024/03/11 | 3,935 | 3,955 | 3,905 | 3,930 | 16,200 |
| 2024/03/08 | 3,910 | 4,000 | 3,895 | 3,955 | 13,000 |
| 2024/03/07 | 4,000 | 4,100 | 3,920 | 3,920 | 18,000 |
| 2024/03/06 | 3,990 | 4,030 | 3,920 | 4,020 | 16,100 |
| 2024/03/05 | 3,905 | 4,025 | 3,870 | 4,025 | 10,600 |
| 2024/03/04 | 3,945 | 4,000 | 3,870 | 3,925 | 43,100 |
| 2024/03/01 | 3,930 | 4,030 | 3,930 | 3,945 | 37,700 |
| 2024/02/29 | 3,960 | 4,025 | 3,900 | 3,930 | 39,100 |
| 2024/02/28 | 3,975 | 4,045 | 3,940 | 4,005 | 39,200 |
| 2024/02/27 | 3,950 | 4,125 | 3,950 | 3,985 | 43,100 |
| 2024/02/26 | 4,010 | 4,085 | 3,935 | 3,935 | 53,700 |
| 2024/02/22 | 3,800 | 3,970 | 3,790 | 3,970 | 30,500 |
| 2024/02/21 | 3,715 | 3,790 | 3,675 | 3,770 | 34,900 |
| 2024/02/20 | 3,600 | 3,650 | 3,535 | 3,575 | 17,400 |
| 2024/02/19 | 3,535 | 3,600 | 3,500 | 3,530 | 12,400 |
| 2024/02/16 | 3,485 | 3,555 | 3,480 | 3,535 | 21,300 |
| 2024/02/15 | 3,460 | 3,465 | 3,380 | 3,460 | 17,400 |
| 2024/02/14 | 3,425 | 3,470 | 3,405 | 3,440 | 18,200 |
| 2024/02/13 | 3,470 | 3,470 | 3,360 | 3,425 | 28,500 |
| 2024/02/09 | 3,280 | 3,340 | 3,255 | 3,260 | 18,700 |
| 2024/02/08 | 3,205 | 3,325 | 3,205 | 3,280 | 31,800 |
| 2024/02/07 | 3,180 | 3,250 | 3,180 | 3,205 | 17,100 |
| 2024/02/06 | 3,200 | 3,200 | 3,165 | 3,190 | 5,100 |
| 2024/02/05 | 3,165 | 3,220 | 3,150 | 3,200 | 17,700 |
| 2024/02/02 | 3,045 | 3,180 | 3,045 | 3,145 | 17,900 |
| 2024/02/01 | 3,055 | 3,085 | 3,035 | 3,035 | 8,900 |
| 2024/01/31 | 3,025 | 3,085 | 3,025 | 3,060 | 12,600 |
| 2024/01/30 | 3,025 | 3,030 | 2,983 | 3,025 | 40,100 |
| 2024/01/29 | 3,025 | 3,045 | 3,005 | 3,020 | 6,700 |
| 2024/01/26 | 3,040 | 3,040 | 2,987 | 2,999 | 10,800 |
| 2024/01/25 | 3,040 | 3,055 | 3,015 | 3,040 | 13,000 |
| 2024/01/24 | 2,965 | 3,050 | 2,955 | 3,040 | 24,100 |
| 2024/01/23 | 2,940 | 2,964 | 2,911 | 2,938 | 24,700 |
| 2024/01/22 | 2,897 | 2,914 | 2,894 | 2,911 | 7,500 |
| 2024/01/19 | 2,901 | 2,922 | 2,897 | 2,897 | 13,500 |
| 2024/01/18 | 2,885 | 2,912 | 2,881 | 2,903 | 13,200 |
| 2024/01/17 | 2,901 | 2,911 | 2,888 | 2,888 | 13,800 |
| 2024/01/16 | 2,922 | 2,922 | 2,882 | 2,897 | 13,300 |
| 2024/01/15 | 2,900 | 2,930 | 2,900 | 2,900 | 10,500 |
| 2024/01/12 | 2,941 | 2,941 | 2,878 | 2,889 | 46,400 |
| 2024/01/11 | 2,930 | 2,960 | 2,910 | 2,941 | 16,200 |
| 2024/01/10 | 2,915 | 2,929 | 2,900 | 2,904 | 8,700 |
| 2024/01/09 | 2,921 | 2,930 | 2,891 | 2,915 | 10,900 |
| 2024/01/05 | 2,903 | 2,918 | 2,883 | 2,905 | 12,100 |
| 2024/01/04 | 2,902 | 2,923 | 2,882 | 2,918 | 10,000 |
| 2023/12/29 | 2,889 | 2,906 | 2,866 | 2,906 | 17,100 |
| 2023/12/28 | 2,828 | 2,894 | 2,827 | 2,889 | 25,000 |
| 2023/12/27 | 2,818 | 2,828 | 2,808 | 2,825 | 15,100 |
| 2023/12/26 | 2,816 | 2,848 | 2,802 | 2,812 | 10,100 |
| 2023/12/25 | 2,818 | 2,826 | 2,795 | 2,816 | 10,800 |
| 2023/12/22 | 2,800 | 2,826 | 2,800 | 2,819 | 7,600 |
| 2023/12/21 | 2,800 | 2,824 | 2,794 | 2,800 | 12,800 |
| 2023/12/20 | 2,800 | 2,819 | 2,800 | 2,805 | 11,800 |
| 2023/12/19 | 2,804 | 2,818 | 2,783 | 2,812 | 13,800 |
| 2023/12/18 | 2,788 | 2,827 | 2,765 | 2,827 | 12,200 |
| 2023/12/15 | 2,761 | 2,812 | 2,737 | 2,797 | 21,300 |
| 2023/12/14 | 2,801 | 2,816 | 2,746 | 2,759 | 15,700 |
| 2023/12/13 | 2,803 | 2,819 | 2,798 | 2,815 | 13,700 |
| 2023/12/12 | 2,825 | 2,844 | 2,802 | 2,813 | 11,000 |
| 2023/12/11 | 2,805 | 2,838 | 2,803 | 2,825 | 8,700 |
| 2023/12/08 | 2,828 | 2,836 | 2,806 | 2,810 | 28,400 |
| 2023/12/07 | 2,862 | 2,870 | 2,851 | 2,854 | 11,100 |
| 2023/12/06 | 2,853 | 2,888 | 2,853 | 2,878 | 7,900 |
| 2023/12/05 | 2,877 | 2,887 | 2,861 | 2,867 | 16,600 |
| 2023/12/04 | 2,891 | 2,909 | 2,870 | 2,893 | 8,100 |
| 2023/12/01 | 2,902 | 2,918 | 2,885 | 2,891 | 12,500 |
| 2023/11/30 | 2,863 | 2,900 | 2,863 | 2,893 | 15,300 |
| 2023/11/29 | 2,911 | 2,929 | 2,861 | 2,876 | 33,400 |
| 2023/11/28 | 2,942 | 2,951 | 2,911 | 2,932 | 13,600 |
| 2023/11/27 | 2,959 | 2,987 | 2,949 | 2,957 | 15,200 |
| 2023/11/24 | 2,924 | 2,937 | 2,914 | 2,920 | 16,200 |
| 2023/11/22 | 2,903 | 2,935 | 2,896 | 2,914 | 10,200 |
| 2023/11/21 | 2,936 | 2,936 | 2,899 | 2,906 | 11,300 |
| 2023/11/20 | 2,946 | 2,946 | 2,903 | 2,915 | 16,000 |
| 2023/11/17 | 2,915 | 2,944 | 2,909 | 2,931 | 13,900 |
| 2023/11/16 | 2,903 | 2,949 | 2,895 | 2,915 | 43,900 |
| 2023/11/15 | 2,918 | 2,932 | 2,905 | 2,915 | 23,200 |
| 2023/11/14 | 2,935 | 2,995 | 2,905 | 2,918 | 19,900 |
| 2023/11/13 | 2,901 | 3,025 | 2,801 | 2,954 | 81,000 |
| 2023/11/10 | 3,050 | 3,115 | 3,045 | 3,115 | 24,600 |
| 2023/11/09 | 3,030 | 3,080 | 3,030 | 3,055 | 18,500 |
| 2023/11/08 | 3,050 | 3,075 | 3,005 | 3,040 | 45,700 |
| 2023/11/07 | 3,070 | 3,125 | 3,065 | 3,070 | 13,700 |
| 2023/11/06 | 3,170 | 3,170 | 3,045 | 3,070 | 34,900 |
| 2023/11/02 | 3,165 | 3,195 | 3,155 | 3,165 | 22,300 |
| 2023/11/01 | 3,175 | 3,175 | 3,130 | 3,160 | 15,800 |
| 2023/10/31 | 3,120 | 3,135 | 3,060 | 3,125 | 23,800 |
| 2023/10/30 | 3,110 | 3,230 | 3,065 | 3,095 | 68,100 |
| 2023/10/27 | 3,075 | 3,125 | 3,075 | 3,120 | 15,900 |
| 2023/10/26 | 3,120 | 3,120 | 3,055 | 3,065 | 27,100 |
| 2023/10/25 | 3,125 | 3,155 | 3,100 | 3,120 | 15,700 |
| 2023/10/24 | 3,055 | 3,135 | 3,020 | 3,110 | 36,800 |
| 2023/10/23 | 3,050 | 3,120 | 3,040 | 3,055 | 33,000 |
| 2023/10/20 | 3,055 | 3,090 | 2,999 | 3,060 | 31,600 |
| 2023/10/19 | 3,180 | 3,235 | 3,050 | 3,075 | 52,200 |
| 2023/10/18 | 3,155 | 3,255 | 3,125 | 3,250 | 69,100 |
| 2023/10/17 | 3,015 | 3,050 | 2,997 | 3,030 | 23,600 |
| 2023/10/16 | 3,015 | 3,030 | 2,977 | 3,015 | 31,300 |
| 2023/10/13 | 3,035 | 3,110 | 3,030 | 3,050 | 25,400 |
| 2023/10/12 | 3,010 | 3,095 | 3,010 | 3,065 | 36,900 |
| 2023/10/11 | 3,060 | 3,090 | 2,998 | 3,020 | 35,100 |
| 2023/10/10 | 3,045 | 3,095 | 2,997 | 3,055 | 93,200 |
| 2023/10/06 | 2,986 | 3,115 | 2,980 | 3,060 | 127,100 |
| 2023/10/05 | 2,787 | 3,010 | 2,787 | 2,986 | 107,400 |
| 2023/10/04 | 2,791 | 2,810 | 2,687 | 2,757 | 199,500 |
| 2023/10/03 | 2,805 | 2,818 | 2,795 | 2,808 | 114,800 |
| 2023/10/02 | 2,819 | 2,873 | 2,800 | 2,809 | 34,400 |
| 2023/09/29 | 2,900 | 2,900 | 2,800 | 2,819 | 35,900 |
| 2023/09/28 | 2,843 | 2,909 | 2,833 | 2,850 | 25,300 |
| 2023/09/27 | 2,813 | 2,839 | 2,798 | 2,839 | 22,100 |
| 2023/09/26 | 2,840 | 2,843 | 2,821 | 2,833 | 36,700 |
| 2023/09/25 | 2,848 | 2,857 | 2,820 | 2,832 | 14,500 |
| 2023/09/22 | 2,800 | 2,834 | 2,779 | 2,815 | 25,500 |
| 2023/09/21 | 2,805 | 2,890 | 2,805 | 2,808 | 36,800 |
| 2023/09/20 | 2,855 | 2,858 | 2,799 | 2,805 | 25,000 |
| 2023/09/19 | 2,867 | 2,870 | 2,800 | 2,867 | 25,300 |
| 2023/09/15 | 2,863 | 2,889 | 2,852 | 2,867 | 16,100 |
| 2023/09/14 | 2,874 | 2,887 | 2,850 | 2,865 | 12,200 |
| 2023/09/13 | 2,896 | 2,896 | 2,835 | 2,843 | 25,300 |
| 2023/09/12 | 2,963 | 2,968 | 2,874 | 2,897 | 23,100 |
| 2023/09/11 | 2,938 | 2,991 | 2,926 | 2,950 | 22,300 |
| 2023/09/08 | 2,928 | 2,980 | 2,900 | 2,937 | 40,400 |
| 2023/09/07 | 2,862 | 2,939 | 2,853 | 2,896 | 35,600 |
| 2023/09/06 | 2,811 | 2,871 | 2,811 | 2,870 | 34,200 |
| 2023/09/05 | 2,828 | 2,842 | 2,801 | 2,832 | 25,600 |
| 2023/09/04 | 2,813 | 2,852 | 2,813 | 2,835 | 23,300 |
| 2023/09/01 | 2,770 | 2,836 | 2,750 | 2,815 | 25,500 |
| 2023/08/31 | 2,798 | 2,798 | 2,753 | 2,768 | 38,200 |
| 2023/08/30 | 2,833 | 2,859 | 2,798 | 2,808 | 33,800 |
| 2023/08/29 | 2,812 | 2,852 | 2,812 | 2,835 | 25,600 |
| 2023/08/28 | 2,788 | 2,819 | 2,776 | 2,811 | 21,200 |
| 2023/08/25 | 2,704 | 2,763 | 2,698 | 2,763 | 22,800 |
| 2023/08/24 | 2,740 | 2,744 | 2,716 | 2,735 | 16,800 |
| 2023/08/23 | 2,676 | 2,748 | 2,674 | 2,742 | 20,700 |
| 2023/08/22 | 2,688 | 2,708 | 2,658 | 2,677 | 29,000 |
| 2023/08/21 | 2,640 | 2,662 | 2,623 | 2,660 | 29,700 |
| 2023/08/18 | 2,660 | 2,660 | 2,604 | 2,628 | 27,700 |
| 2023/08/17 | 2,670 | 2,699 | 2,620 | 2,662 | 35,000 |
| 2023/08/16 | 2,670 | 2,704 | 2,669 | 2,683 | 21,000 |
| 2023/08/15 | 2,715 | 2,728 | 2,659 | 2,690 | 44,100 |
| 2023/08/14 | 2,843 | 2,878 | 2,654 | 2,676 | 123,700 |
| 2023/08/10 | 2,560 | 2,882 | 2,560 | 2,873 | 332,700 |
| 2023/08/09 | 2,560 | 2,584 | 2,513 | 2,561 | 196,600 |
| 2023/08/08 | 2,564 | 2,580 | 2,547 | 2,560 | 36,100 |
| 2023/08/07 | 2,546 | 2,589 | 2,540 | 2,560 | 38,400 |
| 2023/08/04 | 2,542 | 2,592 | 2,533 | 2,550 | 44,200 |
| 2023/08/03 | 2,609 | 2,609 | 2,537 | 2,550 | 73,800 |
| 2023/08/02 | 2,636 | 2,674 | 2,624 | 2,640 | 53,300 |
| 2023/08/01 | 2,630 | 2,656 | 2,611 | 2,650 | 47,900 |
| 2023/07/31 | 2,580 | 2,649 | 2,580 | 2,649 | 62,300 |
| 2023/07/28 | 2,519 | 2,575 | 2,497 | 2,575 | 125,700 |
| 2023/07/27 | 2,505 | 2,564 | 2,505 | 2,531 | 44,500 |
| 2023/07/26 | 2,511 | 2,547 | 2,488 | 2,526 | 40,600 |
| 2023/07/25 | 2,546 | 2,552 | 2,498 | 2,511 | 37,600 |
| 2023/07/24 | 2,519 | 2,571 | 2,510 | 2,546 | 50,900 |
| 2023/07/21 | 2,494 | 2,507 | 2,467 | 2,507 | 29,200 |
| 2023/07/20 | 2,430 | 2,506 | 2,425 | 2,494 | 74,700 |
| 2023/07/19 | 2,385 | 2,435 | 2,385 | 2,435 | 75,900 |
| 2023/07/18 | 2,391 | 2,394 | 2,350 | 2,377 | 25,900 |
| 2023/07/14 | 2,407 | 2,413 | 2,382 | 2,390 | 22,200 |
| 2023/07/13 | 2,360 | 2,400 | 2,322 | 2,400 | 55,500 |
| 2023/07/12 | 2,364 | 2,411 | 2,355 | 2,364 | 51,500 |
| 2023/07/11 | 2,349 | 2,375 | 2,332 | 2,354 | 49,700 |
| 2023/07/10 | 2,347 | 2,354 | 2,325 | 2,349 | 37,800 |
| 2023/07/07 | 2,335 | 2,353 | 2,300 | 2,349 | 38,000 |
| 2023/07/06 | 2,351 | 2,355 | 2,327 | 2,338 | 55,600 |
| 2023/07/05 | 2,321 | 2,353 | 2,298 | 2,344 | 41,100 |
| 2023/07/04 | 2,339 | 2,346 | 2,319 | 2,323 | 42,200 |
| 2023/07/03 | 2,352 | 2,355 | 2,327 | 2,339 | 39,900 |
| 2023/06/30 | 2,340 | 2,352 | 2,334 | 2,348 | 28,900 |
| 2023/06/29 | 2,356 | 2,367 | 2,316 | 2,331 | 39,900 |
| 2023/06/28 | 2,329 | 2,360 | 2,326 | 2,355 | 54,600 |
| 2023/06/27 | 2,290 | 2,329 | 2,290 | 2,328 | 17,800 |
| 2023/06/26 | 2,298 | 2,336 | 2,279 | 2,303 | 28,300 |
| 2023/06/23 | 2,302 | 2,347 | 2,283 | 2,304 | 58,500 |