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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,756 | 1,768 | 1,747 | 1,750 | 348,700 |
| 2025/08/07 | 1,762 | 1,778 | 1,746 | 1,770 | 311,800 |
| 2025/08/06 | 1,740 | 1,773 | 1,723 | 1,762 | 521,600 |
| 2025/08/05 | 1,684 | 1,728 | 1,681 | 1,717 | 449,400 |
| 2025/08/04 | 1,646 | 1,673 | 1,632 | 1,673 | 513,800 |
| 2025/08/01 | 1,650 | 1,681 | 1,622 | 1,661 | 1,332,300 |
| 2025/07/31 | 1,791 | 1,831 | 1,787 | 1,826 | 380,500 |
| 2025/07/30 | 1,763 | 1,797 | 1,757 | 1,792 | 249,300 |
| 2025/07/29 | 1,761 | 1,789 | 1,753 | 1,766 | 407,900 |
| 2025/07/28 | 1,800 | 1,802 | 1,759 | 1,772 | 279,200 |
| 2025/07/25 | 1,761 | 1,798 | 1,751 | 1,796 | 367,400 |
| 2025/07/24 | 1,730 | 1,759 | 1,720 | 1,759 | 481,400 |
| 2025/07/23 | 1,730 | 1,747 | 1,698 | 1,707 | 366,000 |
| 2025/07/22 | 1,684 | 1,710 | 1,680 | 1,700 | 338,900 |
| 2025/07/18 | 1,699 | 1,700 | 1,667 | 1,671 | 237,100 |
| 2025/07/17 | 1,710 | 1,710 | 1,685 | 1,692 | 290,100 |
| 2025/07/16 | 1,721 | 1,738 | 1,710 | 1,719 | 287,900 |
| 2025/07/15 | 1,730 | 1,731 | 1,706 | 1,723 | 308,900 |
| 2025/07/14 | 1,690 | 1,733 | 1,685 | 1,728 | 405,600 |
| 2025/07/11 | 1,688 | 1,701 | 1,680 | 1,687 | 352,400 |
| 2025/07/10 | 1,664 | 1,701 | 1,638 | 1,677 | 451,900 |
| 2025/07/09 | 1,637 | 1,660 | 1,632 | 1,660 | 306,200 |
| 2025/07/08 | 1,597 | 1,630 | 1,592 | 1,630 | 324,800 |
| 2025/07/07 | 1,595 | 1,600 | 1,576 | 1,586 | 228,700 |
| 2025/07/04 | 1,615 | 1,648 | 1,606 | 1,612 | 253,500 |
| 2025/07/03 | 1,618 | 1,619 | 1,584 | 1,608 | 376,500 |
| 2025/07/02 | 1,601 | 1,648 | 1,594 | 1,623 | 418,500 |
| 2025/07/01 | 1,615 | 1,651 | 1,611 | 1,619 | 556,300 |
| 2025/06/30 | 1,603 | 1,639 | 1,601 | 1,618 | 709,000 |
| 2025/06/27 | 1,572 | 1,595 | 1,570 | 1,580 | 479,900 |
| 2025/06/26 | 1,545 | 1,570 | 1,534 | 1,554 | 586,100 |
| 2025/06/25 | 1,523 | 1,532 | 1,511 | 1,514 | 242,600 |
| 2025/06/24 | 1,513 | 1,525 | 1,503 | 1,513 | 204,900 |
| 2025/06/23 | 1,500 | 1,537 | 1,497 | 1,502 | 440,400 |
| 2025/06/20 | 1,530 | 1,531 | 1,491 | 1,494 | 338,400 |
| 2025/06/19 | 1,510 | 1,514 | 1,489 | 1,507 | 196,600 |
| 2025/06/18 | 1,489 | 1,508 | 1,488 | 1,502 | 224,000 |
| 2025/06/17 | 1,485 | 1,508 | 1,470 | 1,496 | 287,900 |
| 2025/06/16 | 1,485 | 1,495 | 1,473 | 1,485 | 318,900 |
| 2025/06/13 | 1,463 | 1,500 | 1,448 | 1,468 | 587,200 |
| 2025/06/12 | 1,446 | 1,472 | 1,443 | 1,466 | 191,800 |
| 2025/06/11 | 1,459 | 1,461 | 1,436 | 1,461 | 266,600 |
| 2025/06/10 | 1,461 | 1,479 | 1,452 | 1,463 | 212,200 |
| 2025/06/09 | 1,474 | 1,476 | 1,456 | 1,461 | 167,700 |
| 2025/06/06 | 1,487 | 1,492 | 1,468 | 1,477 | 131,200 |
| 2025/06/05 | 1,486 | 1,500 | 1,463 | 1,483 | 364,600 |
| 2025/06/04 | 1,498 | 1,519 | 1,477 | 1,491 | 461,200 |
| 2025/06/03 | 1,445 | 1,491 | 1,440 | 1,482 | 487,100 |
| 2025/06/02 | 1,413 | 1,459 | 1,411 | 1,455 | 425,300 |
| 2025/05/30 | 1,381 | 1,419 | 1,380 | 1,412 | 219,100 |
| 2025/05/29 | 1,393 | 1,405 | 1,392 | 1,400 | 154,600 |
| 2025/05/28 | 1,413 | 1,416 | 1,391 | 1,391 | 154,700 |
| 2025/05/27 | 1,386 | 1,399 | 1,383 | 1,398 | 91,100 |
| 2025/05/26 | 1,387 | 1,397 | 1,380 | 1,386 | 239,700 |
| 2025/05/23 | 1,365 | 1,417 | 1,361 | 1,387 | 356,100 |
| 2025/05/22 | 1,341 | 1,356 | 1,337 | 1,350 | 176,800 |
| 2025/05/21 | 1,362 | 1,368 | 1,348 | 1,348 | 130,800 |
| 2025/05/20 | 1,360 | 1,370 | 1,351 | 1,355 | 149,500 |
| 2025/05/19 | 1,348 | 1,372 | 1,347 | 1,356 | 159,000 |
| 2025/05/16 | 1,351 | 1,364 | 1,336 | 1,354 | 189,000 |
| 2025/05/15 | 1,365 | 1,367 | 1,343 | 1,347 | 161,700 |
| 2025/05/14 | 1,363 | 1,374 | 1,346 | 1,374 | 211,800 |
| 2025/05/13 | 1,388 | 1,391 | 1,365 | 1,377 | 200,800 |
| 2025/05/12 | 1,372 | 1,377 | 1,356 | 1,371 | 180,400 |
| 2025/05/09 | 1,355 | 1,377 | 1,348 | 1,368 | 320,700 |
| 2025/05/08 | 1,364 | 1,378 | 1,338 | 1,343 | 589,700 |
| 2025/05/07 | 1,333 | 1,346 | 1,317 | 1,334 | 302,700 |
| 2025/05/02 | 1,330 | 1,333 | 1,316 | 1,332 | 214,300 |
| 2025/05/01 | 1,325 | 1,327 | 1,310 | 1,319 | 170,900 |
| 2025/04/30 | 1,323 | 1,340 | 1,313 | 1,337 | 231,800 |
| 2025/04/28 | 1,320 | 1,332 | 1,314 | 1,318 | 156,700 |
| 2025/04/25 | 1,300 | 1,321 | 1,295 | 1,308 | 147,900 |
| 2025/04/24 | 1,296 | 1,307 | 1,291 | 1,292 | 132,200 |
| 2025/04/23 | 1,292 | 1,304 | 1,287 | 1,288 | 184,700 |
| 2025/04/22 | 1,277 | 1,289 | 1,271 | 1,278 | 132,500 |
| 2025/04/21 | 1,309 | 1,312 | 1,272 | 1,272 | 183,300 |
| 2025/04/18 | 1,290 | 1,320 | 1,286 | 1,320 | 135,500 |
| 2025/04/17 | 1,270 | 1,313 | 1,262 | 1,290 | 183,900 |
| 2025/04/16 | 1,290 | 1,291 | 1,263 | 1,272 | 113,000 |
| 2025/04/15 | 1,289 | 1,297 | 1,282 | 1,290 | 142,200 |
| 2025/04/14 | 1,274 | 1,295 | 1,270 | 1,277 | 161,600 |
| 2025/04/11 | 1,259 | 1,277 | 1,225 | 1,274 | 210,100 |
| 2025/04/10 | 1,320 | 1,320 | 1,263 | 1,282 | 335,800 |
| 2025/04/09 | 1,203 | 1,210 | 1,172 | 1,189 | 590,700 |
| 2025/04/08 | 1,200 | 1,293 | 1,196 | 1,293 | 355,100 |
| 2025/04/07 | 1,136 | 1,184 | 1,127 | 1,146 | 425,500 |
| 2025/04/04 | 1,292 | 1,299 | 1,231 | 1,253 | 422,100 |
| 2025/04/03 | 1,323 | 1,358 | 1,322 | 1,340 | 347,000 |
| 2025/04/02 | 1,397 | 1,404 | 1,371 | 1,404 | 280,900 |
| 2025/04/01 | 1,420 | 1,420 | 1,395 | 1,395 | 194,400 |
| 2025/03/31 | 1,407 | 1,417 | 1,381 | 1,401 | 347,800 |
| 2025/03/28 | 1,470 | 1,483 | 1,439 | 1,447 | 299,100 |
| 2025/03/27 | 1,482 | 1,499 | 1,477 | 1,499 | 242,700 |
| 2025/03/26 | 1,490 | 1,498 | 1,476 | 1,489 | 229,700 |
| 2025/03/25 | 1,478 | 1,489 | 1,474 | 1,481 | 139,600 |
| 2025/03/24 | 1,514 | 1,514 | 1,475 | 1,475 | 208,600 |
| 2025/03/21 | 1,483 | 1,508 | 1,473 | 1,493 | 268,200 |
| 2025/03/19 | 1,476 | 1,499 | 1,476 | 1,484 | 186,100 |
| 2025/03/18 | 1,488 | 1,488 | 1,459 | 1,476 | 289,100 |
| 2025/03/17 | 1,438 | 1,479 | 1,438 | 1,471 | 281,800 |
| 2025/03/14 | 1,409 | 1,425 | 1,408 | 1,420 | 162,700 |
| 2025/03/13 | 1,430 | 1,433 | 1,408 | 1,408 | 174,000 |
| 2025/03/12 | 1,402 | 1,424 | 1,396 | 1,415 | 241,400 |
| 2025/03/11 | 1,403 | 1,412 | 1,374 | 1,411 | 351,900 |
| 2025/03/10 | 1,483 | 1,500 | 1,432 | 1,435 | 423,600 |
| 2025/03/07 | 1,425 | 1,494 | 1,425 | 1,455 | 596,400 |
| 2025/03/06 | 1,401 | 1,453 | 1,401 | 1,444 | 381,800 |
| 2025/03/05 | 1,370 | 1,422 | 1,368 | 1,393 | 356,700 |
| 2025/03/04 | 1,360 | 1,381 | 1,352 | 1,378 | 219,900 |
| 2025/03/03 | 1,341 | 1,375 | 1,341 | 1,368 | 134,000 |
| 2025/02/28 | 1,341 | 1,351 | 1,334 | 1,337 | 178,000 |
| 2025/02/27 | 1,352 | 1,354 | 1,346 | 1,349 | 81,900 |
| 2025/02/26 | 1,361 | 1,361 | 1,345 | 1,346 | 171,600 |
| 2025/02/25 | 1,343 | 1,369 | 1,342 | 1,361 | 162,200 |
| 2025/02/21 | 1,366 | 1,382 | 1,343 | 1,357 | 216,500 |
| 2025/02/20 | 1,385 | 1,386 | 1,365 | 1,373 | 172,900 |
| 2025/02/19 | 1,398 | 1,418 | 1,391 | 1,393 | 253,100 |
| 2025/02/18 | 1,375 | 1,395 | 1,370 | 1,395 | 160,600 |
| 2025/02/17 | 1,380 | 1,393 | 1,371 | 1,377 | 171,400 |
| 2025/02/14 | 1,385 | 1,386 | 1,373 | 1,381 | 149,900 |
| 2025/02/13 | 1,340 | 1,391 | 1,333 | 1,383 | 361,500 |
| 2025/02/12 | 1,360 | 1,360 | 1,314 | 1,328 | 196,100 |
| 2025/02/10 | 1,346 | 1,359 | 1,336 | 1,353 | 146,000 |
| 2025/02/07 | 1,340 | 1,351 | 1,329 | 1,347 | 139,300 |
| 2025/02/06 | 1,340 | 1,351 | 1,334 | 1,345 | 193,000 |
| 2025/02/05 | 1,337 | 1,360 | 1,309 | 1,345 | 382,100 |
| 2025/02/04 | 1,354 | 1,362 | 1,344 | 1,350 | 304,300 |
| 2025/02/03 | 1,341 | 1,346 | 1,324 | 1,335 | 258,600 |
| 2025/01/31 | 1,345 | 1,358 | 1,338 | 1,357 | 158,300 |
| 2025/01/30 | 1,343 | 1,351 | 1,339 | 1,351 | 113,600 |
| 2025/01/29 | 1,351 | 1,357 | 1,345 | 1,346 | 90,700 |
| 2025/01/28 | 1,353 | 1,356 | 1,344 | 1,351 | 147,500 |
| 2025/01/27 | 1,359 | 1,369 | 1,351 | 1,359 | 120,400 |
| 2025/01/24 | 1,355 | 1,356 | 1,344 | 1,347 | 371,900 |
| 2025/01/23 | 1,340 | 1,348 | 1,335 | 1,344 | 126,700 |
| 2025/01/22 | 1,340 | 1,351 | 1,336 | 1,346 | 142,000 |
| 2025/01/21 | 1,350 | 1,355 | 1,330 | 1,337 | 127,000 |
| 2025/01/20 | 1,336 | 1,348 | 1,327 | 1,341 | 174,200 |
| 2025/01/17 | 1,320 | 1,331 | 1,307 | 1,326 | 122,600 |
| 2025/01/16 | 1,318 | 1,327 | 1,308 | 1,321 | 135,400 |
| 2025/01/15 | 1,306 | 1,314 | 1,306 | 1,313 | 103,400 |
| 2025/01/14 | 1,315 | 1,320 | 1,297 | 1,305 | 176,300 |
| 2025/01/10 | 1,324 | 1,330 | 1,321 | 1,321 | 107,100 |
| 2025/01/09 | 1,352 | 1,355 | 1,325 | 1,326 | 148,000 |
| 2025/01/08 | 1,353 | 1,365 | 1,352 | 1,354 | 139,000 |
| 2025/01/07 | 1,390 | 1,394 | 1,366 | 1,378 | 173,700 |
| 2025/01/06 | 1,392 | 1,392 | 1,374 | 1,374 | 171,300 |
| 2024/12/30 | 1,392 | 1,401 | 1,385 | 1,396 | 177,400 |
| 2024/12/27 | 1,400 | 1,403 | 1,393 | 1,402 | 196,900 |
| 2024/12/26 | 1,394 | 1,394 | 1,372 | 1,392 | 196,100 |
| 2024/12/25 | 1,368 | 1,395 | 1,350 | 1,384 | 247,800 |
| 2024/12/24 | 1,370 | 1,370 | 1,350 | 1,352 | 129,400 |
| 2024/12/23 | 1,364 | 1,373 | 1,357 | 1,370 | 174,800 |
| 2024/12/20 | 1,382 | 1,382 | 1,355 | 1,359 | 298,700 |
| 2024/12/19 | 1,334 | 1,377 | 1,329 | 1,375 | 192,600 |
| 2024/12/18 | 1,344 | 1,367 | 1,340 | 1,353 | 179,300 |
| 2024/12/17 | 1,348 | 1,360 | 1,333 | 1,346 | 165,300 |
| 2024/12/16 | 1,330 | 1,340 | 1,326 | 1,335 | 147,700 |
| 2024/12/13 | 1,310 | 1,323 | 1,310 | 1,323 | 163,700 |
| 2024/12/12 | 1,330 | 1,334 | 1,315 | 1,325 | 222,300 |
| 2024/12/11 | 1,320 | 1,321 | 1,307 | 1,319 | 143,200 |
| 2024/12/10 | 1,338 | 1,339 | 1,317 | 1,319 | 130,000 |
| 2024/12/09 | 1,312 | 1,336 | 1,312 | 1,332 | 191,600 |
| 2024/12/06 | 1,304 | 1,308 | 1,296 | 1,305 | 101,600 |
| 2024/12/05 | 1,298 | 1,309 | 1,296 | 1,309 | 116,100 |
| 2024/12/04 | 1,321 | 1,323 | 1,292 | 1,298 | 164,200 |
| 2024/12/03 | 1,304 | 1,330 | 1,304 | 1,328 | 189,500 |
| 2024/12/02 | 1,290 | 1,307 | 1,285 | 1,299 | 150,300 |
| 2024/11/29 | 1,305 | 1,309 | 1,291 | 1,291 | 69,400 |
| 2024/11/28 | 1,295 | 1,311 | 1,293 | 1,307 | 107,800 |
| 2024/11/27 | 1,310 | 1,313 | 1,286 | 1,302 | 186,000 |
| 2024/11/26 | 1,328 | 1,330 | 1,302 | 1,310 | 144,400 |
| 2024/11/25 | 1,335 | 1,343 | 1,328 | 1,328 | 151,600 |
| 2024/11/22 | 1,325 | 1,330 | 1,315 | 1,320 | 150,100 |
| 2024/11/21 | 1,313 | 1,327 | 1,309 | 1,315 | 120,500 |
| 2024/11/20 | 1,338 | 1,343 | 1,318 | 1,320 | 144,300 |
| 2024/11/19 | 1,315 | 1,337 | 1,315 | 1,337 | 183,800 |
| 2024/11/18 | 1,317 | 1,323 | 1,306 | 1,315 | 194,400 |
| 2024/11/15 | 1,324 | 1,328 | 1,305 | 1,324 | 222,200 |
| 2024/11/14 | 1,288 | 1,317 | 1,285 | 1,313 | 301,200 |
| 2024/11/13 | 1,289 | 1,318 | 1,287 | 1,291 | 442,900 |
| 2024/11/12 | 1,380 | 1,384 | 1,281 | 1,294 | 895,100 |
| 2024/11/11 | 1,372 | 1,382 | 1,365 | 1,369 | 112,500 |
| 2024/11/08 | 1,380 | 1,393 | 1,351 | 1,372 | 171,900 |
| 2024/11/07 | 1,400 | 1,420 | 1,370 | 1,374 | 325,600 |
| 2024/11/06 | 1,318 | 1,360 | 1,315 | 1,352 | 247,400 |
| 2024/11/05 | 1,316 | 1,324 | 1,309 | 1,310 | 137,500 |
| 2024/11/01 | 1,345 | 1,345 | 1,304 | 1,305 | 316,400 |
| 2024/10/31 | 1,360 | 1,372 | 1,354 | 1,364 | 182,400 |
| 2024/10/30 | 1,348 | 1,358 | 1,341 | 1,349 | 254,100 |
| 2024/10/29 | 1,341 | 1,353 | 1,335 | 1,347 | 149,100 |
| 2024/10/28 | 1,316 | 1,350 | 1,310 | 1,338 | 127,500 |
| 2024/10/25 | 1,350 | 1,356 | 1,323 | 1,326 | 151,800 |
| 2024/10/24 | 1,338 | 1,363 | 1,333 | 1,354 | 122,800 |
| 2024/10/23 | 1,363 | 1,375 | 1,351 | 1,358 | 164,500 |
| 2024/10/22 | 1,390 | 1,399 | 1,361 | 1,364 | 223,500 |
| 2024/10/21 | 1,433 | 1,434 | 1,398 | 1,401 | 134,700 |
| 2024/10/18 | 1,417 | 1,434 | 1,412 | 1,429 | 182,100 |
| 2024/10/17 | 1,401 | 1,417 | 1,399 | 1,404 | 112,100 |
| 2024/10/16 | 1,391 | 1,415 | 1,390 | 1,399 | 138,600 |