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
2024/03/28 1,249 1,253 1,226 1,229 255,400
2024/03/27 1,276 1,277 1,266 1,268 289,100
2024/03/26 1,260 1,274 1,254 1,270 227,200
2024/03/25 1,264 1,268 1,256 1,256 218,500
2024/03/22 1,278 1,278 1,253 1,264 346,600
2024/03/21 1,248 1,265 1,244 1,265 610,900
2024/03/19 1,200 1,225 1,199 1,219 375,100
2024/03/18 1,192 1,194 1,184 1,192 209,000
2024/03/15 1,186 1,195 1,181 1,184 331,500
2024/03/14 1,172 1,194 1,168 1,194 283,900
2024/03/13 1,196 1,198 1,170 1,174 311,300
2024/03/12 1,188 1,191 1,171 1,190 349,700
2024/03/11 1,233 1,233 1,189 1,197 312,800
2024/03/08 1,225 1,241 1,220 1,233 278,400
2024/03/07 1,224 1,240 1,219 1,229 370,300
2024/03/06 1,202 1,224 1,199 1,221 268,500
2024/03/05 1,190 1,202 1,184 1,202 253,000
2024/03/04 1,216 1,216 1,198 1,199 231,400
2024/03/01 1,214 1,220 1,211 1,216 227,900
2024/02/29 1,227 1,232 1,213 1,217 193,200
2024/02/28 1,234 1,235 1,224 1,227 190,600
2024/02/27 1,224 1,235 1,222 1,231 214,500
2024/02/26 1,225 1,230 1,220 1,224 227,100
2024/02/22 1,221 1,228 1,215 1,221 194,400
2024/02/21 1,211 1,217 1,199 1,211 257,600
2024/02/20 1,190 1,191 1,185 1,191 164,000
2024/02/19 1,172 1,185 1,171 1,185 153,600
2024/02/16 1,164 1,171 1,157 1,167 211,400
2024/02/15 1,174 1,178 1,155 1,155 218,000
2024/02/14 1,184 1,184 1,159 1,166 225,900
2024/02/13 1,184 1,185 1,174 1,184 245,700
2024/02/09 1,176 1,184 1,174 1,178 235,100
2024/02/08 1,166 1,188 1,158 1,183 377,700
2024/02/07 1,158 1,167 1,157 1,166 303,800
2024/02/06 1,163 1,168 1,157 1,158 330,900
2024/02/05 1,180 1,182 1,153 1,158 1,120,800
2024/02/02 1,214 1,229 1,202 1,225 236,700
2024/02/01 1,215 1,218 1,210 1,210 282,600
2024/01/31 1,220 1,232 1,216 1,231 183,700
2024/01/30 1,232 1,238 1,223 1,223 206,000
2024/01/29 1,231 1,239 1,229 1,232 179,900
2024/01/26 1,234 1,237 1,221 1,225 202,900
2024/01/25 1,224 1,239 1,222 1,234 216,300
2024/01/24 1,223 1,224 1,214 1,220 143,200
2024/01/23 1,227 1,231 1,218 1,221 244,100
2024/01/22 1,218 1,225 1,214 1,221 288,400
2024/01/19 1,196 1,201 1,185 1,193 135,100
2024/01/18 1,185 1,200 1,185 1,193 108,500
2024/01/17 1,202 1,213 1,190 1,190 185,000
2024/01/16 1,204 1,206 1,195 1,196 126,100
2024/01/15 1,187 1,205 1,187 1,202 144,600
2024/01/12 1,200 1,204 1,184 1,186 192,800
2024/01/11 1,202 1,204 1,193 1,193 230,300
2024/01/10 1,200 1,201 1,192 1,195 128,500
2024/01/09 1,201 1,211 1,192 1,195 151,400
2024/01/05 1,201 1,208 1,195 1,196 183,100
2024/01/04 1,185 1,199 1,169 1,199 193,000
2023/12/29 1,175 1,184 1,167 1,176 142,300
2023/12/28 1,163 1,172 1,161 1,172 129,300
2023/12/27 1,150 1,163 1,148 1,163 177,400
2023/12/26 1,157 1,157 1,137 1,146 300,900
2023/12/25 1,140 1,163 1,140 1,150 270,200
2023/12/22 1,120 1,135 1,120 1,129 197,500
2023/12/21 1,118 1,122 1,114 1,118 162,600
2023/12/20 1,123 1,136 1,119 1,129 268,000
2023/12/19 1,120 1,123 1,111 1,123 199,900
2023/12/18 1,107 1,115 1,101 1,114 224,600
2023/12/15 1,115 1,120 1,108 1,114 425,000
2023/12/14 1,137 1,141 1,112 1,115 282,500
2023/12/13 1,150 1,152 1,132 1,140 197,500
2023/12/12 1,174 1,174 1,150 1,150 159,500
2023/12/11 1,160 1,167 1,158 1,166 200,600
2023/12/08 1,158 1,160 1,144 1,148 261,700
2023/12/07 1,179 1,184 1,168 1,169 155,200
2023/12/06 1,168 1,191 1,167 1,189 171,500
2023/12/05 1,172 1,177 1,166 1,168 202,000
2023/12/04 1,174 1,184 1,162 1,181 210,800
2023/12/01 1,183 1,186 1,176 1,180 202,000
2023/11/30 1,186 1,189 1,177 1,184 197,800
2023/11/29 1,195 1,197 1,186 1,187 139,000
2023/11/28 1,202 1,206 1,195 1,200 125,400
2023/11/27 1,221 1,221 1,198 1,206 141,000
2023/11/24 1,205 1,220 1,199 1,218 177,700
2023/11/22 1,188 1,203 1,186 1,198 116,600
2023/11/21 1,190 1,194 1,184 1,192 159,600
2023/11/20 1,218 1,221 1,190 1,191 210,900
2023/11/17 1,192 1,216 1,189 1,216 141,500
2023/11/16 1,201 1,207 1,186 1,193 191,300
2023/11/15 1,217 1,217 1,204 1,207 158,600
2023/11/14 1,205 1,211 1,195 1,209 159,000
2023/11/13 1,227 1,227 1,198 1,202 191,000
2023/11/10 1,205 1,225 1,195 1,225 159,900
2023/11/09 1,197 1,212 1,190 1,211 243,700
2023/11/08 1,213 1,221 1,187 1,193 308,200
2023/11/07 1,256 1,259 1,213 1,213 232,800
2023/11/06 1,251 1,261 1,231 1,256 381,700
2023/11/02 1,252 1,288 1,234 1,247 552,800
2023/11/01 1,254 1,276 1,221 1,223 617,100
2023/10/31 1,180 1,202 1,178 1,199 254,600
2023/10/30 1,185 1,192 1,169 1,179 805,100
2023/10/27 1,178 1,203 1,177 1,201 194,000
2023/10/26 1,199 1,199 1,177 1,184 164,200
2023/10/25 1,208 1,212 1,196 1,200 184,200
2023/10/24 1,190 1,195 1,156 1,188 316,100
2023/10/23 1,210 1,210 1,194 1,195 161,200
2023/10/20 1,207 1,216 1,194 1,211 173,000
2023/10/19 1,209 1,219 1,207 1,208 135,600
2023/10/18 1,233 1,233 1,212 1,225 188,400
2023/10/17 1,235 1,236 1,212 1,221 124,200
2023/10/16 1,230 1,236 1,216 1,226 147,300
2023/10/13 1,250 1,253 1,233 1,237 224,100
2023/10/12 1,256 1,262 1,247 1,260 133,300
2023/10/11 1,264 1,269 1,252 1,262 133,600
2023/10/10 1,238 1,269 1,235 1,264 245,000
2023/10/06 1,223 1,240 1,223 1,232 142,700
2023/10/05 1,211 1,223 1,201 1,219 186,300
2023/10/04 1,200 1,219 1,194 1,202 303,000
2023/10/03 1,258 1,258 1,222 1,223 231,700
2023/10/02 1,267 1,285 1,261 1,261 158,300
2023/09/29 1,293 1,300 1,267 1,275 224,300
2023/09/28 1,292 1,303 1,283 1,286 219,800
2023/09/27 1,298 1,315 1,290 1,312 228,100
2023/09/26 1,313 1,313 1,299 1,301 236,900
2023/09/25 1,315 1,325 1,311 1,314 191,100
2023/09/22 1,302 1,320 1,301 1,315 233,600
2023/09/21 1,320 1,320 1,297 1,307 496,700
2023/09/20 1,325 1,328 1,309 1,320 488,800
2023/09/19 1,316 1,327 1,302 1,327 318,800
2023/09/15 1,332 1,332 1,311 1,316 491,300
2023/09/14 1,266 1,312 1,258 1,310 587,700
2023/09/13 1,302 1,309 1,259 1,274 1,183,700
2023/09/12 1,425 1,435 1,297 1,297 1,488,900
2023/09/11 1,435 1,442 1,417 1,420 165,500
2023/09/08 1,450 1,453 1,433 1,434 186,500
2023/09/07 1,448 1,475 1,443 1,455 304,100
2023/09/06 1,424 1,439 1,422 1,438 166,600
2023/09/05 1,410 1,427 1,409 1,422 236,100
2023/09/04 1,404 1,416 1,402 1,411 245,800
2023/09/01 1,412 1,417 1,401 1,404 228,800
2023/08/31 1,410 1,425 1,409 1,412 272,200
2023/08/30 1,419 1,428 1,397 1,404 282,700
2023/08/29 1,384 1,402 1,379 1,400 338,800
2023/08/28 1,352 1,367 1,352 1,366 200,300
2023/08/25 1,337 1,347 1,327 1,338 182,600
2023/08/24 1,347 1,352 1,343 1,343 165,800
2023/08/23 1,335 1,347 1,333 1,347 155,300
2023/08/22 1,337 1,341 1,330 1,338 117,300
2023/08/21 1,331 1,340 1,326 1,331 163,200
2023/08/18 1,318 1,340 1,313 1,325 270,000
2023/08/17 1,312 1,319 1,303 1,315 165,100
2023/08/16 1,304 1,317 1,298 1,313 164,500
2023/08/15 1,316 1,322 1,310 1,310 165,300
2023/08/14 1,332 1,333 1,313 1,316 145,000
2023/08/10 1,319 1,328 1,305 1,326 213,000
2023/08/09 1,301 1,319 1,292 1,313 255,600
2023/08/08 1,301 1,318 1,298 1,299 315,100
2023/08/07 1,295 1,304 1,283 1,299 392,800
2023/08/04 1,328 1,329 1,296 1,311 497,800
2023/08/03 1,335 1,355 1,328 1,338 415,100
2023/08/02 1,323 1,352 1,315 1,332 1,147,900
2023/08/01 1,441 1,470 1,438 1,469 423,000
2023/07/31 1,435 1,447 1,430 1,434 192,900
2023/07/28 1,406 1,426 1,404 1,418 300,700
2023/07/27 1,404 1,418 1,398 1,412 239,000
2023/07/26 1,423 1,425 1,398 1,403 223,500
2023/07/25 1,392 1,423 1,390 1,411 395,500
2023/07/24 1,365 1,384 1,363 1,384 306,000
2023/07/21 1,354 1,362 1,348 1,349 173,200
2023/07/20 1,362 1,369 1,348 1,351 201,000
2023/07/19 1,350 1,361 1,349 1,358 186,500
2023/07/18 1,315 1,339 1,315 1,338 131,800
2023/07/14 1,328 1,330 1,308 1,318 164,600
2023/07/13 1,328 1,333 1,319 1,323 152,600
2023/07/12 1,328 1,336 1,322 1,322 150,600
2023/07/11 1,327 1,339 1,321 1,321 155,700
2023/07/10 1,328 1,338 1,322 1,323 194,900
2023/07/07 1,322 1,326 1,301 1,316 154,400
2023/07/06 1,322 1,324 1,311 1,323 127,400
2023/07/05 1,322 1,335 1,314 1,327 152,300
2023/07/04 1,351 1,352 1,324 1,324 181,100
2023/07/03 1,350 1,361 1,350 1,351 171,300
2023/06/30 1,362 1,362 1,339 1,350 216,200
2023/06/29 1,366 1,378 1,355 1,363 203,900
2023/06/28 1,330 1,352 1,328 1,352 264,400
2023/06/27 1,352 1,352 1,320 1,330 195,500
2023/06/26 1,362 1,362 1,335 1,350 183,400
2023/06/23 1,370 1,380 1,345 1,360 249,100
2023/06/22 1,367 1,375 1,354 1,362 278,700
2023/06/21 1,340 1,368 1,336 1,359 381,700
2023/06/20 1,336 1,347 1,329 1,337 185,400
2023/06/19 1,345 1,355 1,324 1,332 313,500
2023/06/16 1,336 1,337 1,319 1,331 401,200
2023/06/15 1,343 1,345 1,326 1,340 250,000
2023/06/14 1,333 1,346 1,325 1,341 346,100
2023/06/13 1,307 1,333 1,299 1,322 342,600
2023/06/12 1,300 1,307 1,298 1,303 216,000
2023/06/09 1,298 1,299 1,287 1,297 261,900
2023/06/08 1,281 1,300 1,278 1,281 210,400
2023/06/07 1,275 1,295 1,275 1,278 339,400
2023/06/06 1,248 1,266 1,244 1,266 203,800

このページの先頭へ