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
2026/10/16 1,825 1,871 1,821 1,865 146,300
2026/10/15 1,820 1,828 1,797 1,803 255,100
2026/10/14 1,847 1,856 1,838 1,842 117,100
2026/10/13 1,843 1,860 1,834 1,852 112,600
2026/10/09 1,808 1,843 1,800 1,840 173,600
2026/10/08 1,862 1,862 1,805 1,812 213,400
2026/10/07 1,883 1,898 1,866 1,874 157,100
2026/10/06 1,883 1,889 1,853 1,886 137,700
2026/10/05 1,883 1,883 1,867 1,869 147,500
2026/10/02 1,888 1,903 1,865 1,865 212,600
2026/10/01 1,912 1,916 1,889 1,905 252,200
2026/09/30 1,912 1,937 1,907 1,928 140,200
2026/09/29 1,922 1,928 1,902 1,909 154,300
2026/09/28 1,989 1,989 1,962 1,963 137,700
2026/09/25 1,975 1,978 1,964 1,974 151,400
2026/09/24 1,970 1,976 1,958 1,963 163,200
2026/09/18 1,979 1,985 1,952 1,960 144,100
2026/09/17 1,951 1,971 1,947 1,971 97,800
2026/09/16 1,915 1,948 1,915 1,941 142,400
2026/09/15 1,897 1,923 1,897 1,912 113,300
2026/09/14 1,904 1,928 1,897 1,912 88,600
2026/09/11 1,850 1,910 1,849 1,897 181,400
2026/09/10 1,889 1,899 1,856 1,890 162,300
2026/09/09 1,891 1,921 1,888 1,901 144,600
2026/09/08 1,951 1,952 1,889 1,889 180,000
2026/09/07 1,964 1,974 1,951 1,974 113,800
2026/09/04 1,955 1,955 1,927 1,946 146,300
2026/09/03 1,950 1,970 1,942 1,955 148,800
2026/09/02 1,981 1,992 1,928 1,933 264,800
2026/09/01 1,985 2,019 1,985 2,004 225,600
2026/08/31 1,968 1,984 1,950 1,984 182,700
2026/08/28 1,966 1,989 1,966 1,979 103,200
2026/08/27 1,973 1,984 1,965 1,977 98,400
2026/08/26 1,986 1,992 1,963 1,963 135,900
2026/08/25 1,993 1,998 1,979 1,989 138,700
2026/08/24 1,970 1,993 1,968 1,993 148,800
2026/08/21 1,958 1,969 1,942 1,969 126,200
2026/08/20 1,978 1,986 1,961 1,975 149,300
2026/08/19 2,000 2,002 1,948 1,965 246,700
2026/08/18 2,024 2,042 2,010 2,016 177,000
2026/08/17 2,015 2,033 2,012 2,023 111,600
2026/08/14 2,017 2,021 2,004 2,015 114,500
2026/08/13 2,017 2,024 2,001 2,017 119,300
2026/08/12 2,040 2,045 2,004 2,004 143,600
2026/08/10 2,012 2,023 1,998 2,023 136,700
2026/08/07 2,023 2,028 1,996 2,019 146,600
2026/08/06 1,986 2,031 1,982 2,023 303,200
2026/08/05 1,998 2,003 1,974 1,996 125,200
2026/08/04 1,974 1,997 1,934 1,984 205,700
2026/08/03 1,826 1,988 1,821 1,976 302,800
2026/07/31 1,969 2,004 1,944 1,973 187,100
2026/07/30 1,926 1,985 1,906 1,964 224,000
2026/07/29 1,969 1,973 1,881 1,924 299,300
2026/07/28 2,001 2,008 1,950 1,960 166,500
2026/07/27 2,034 2,036 1,986 2,019 130,600
2026/07/24 1,993 2,015 1,982 2,014 173,700
2026/07/23 1,981 2,001 1,981 1,997 101,800
2026/07/22 1,987 2,014 1,976 1,981 197,600
2026/07/21 1,954 1,999 1,948 1,986 173,000
2026/07/17 1,981 1,999 1,908 1,954 217,500
2026/07/16 2,004 2,021 1,990 1,991 120,400
2026/07/15 2,020 2,036 1,987 2,011 123,100
2026/07/14 1,975 1,999 1,960 1,990 195,600
2026/07/13 1,987 2,002 1,951 1,965 149,800
2026/07/10 1,981 1,995 1,966 1,971 157,300
2026/07/09 1,993 2,008 1,954 1,960 184,600
2026/07/08 2,026 2,034 1,996 1,997 181,000
2026/07/07 2,095 2,120 2,055 2,056 122,700
2026/07/06 2,068 2,108 2,050 2,095 121,600
2026/07/03 2,021 2,050 2,011 2,049 95,400
2026/07/02 2,000 2,049 1,997 2,013 148,200
2026/07/01 2,016 2,024 1,975 1,998 202,600
2026/06/30 2,060 2,071 2,005 2,005 165,800
2026/06/29 2,056 2,068 2,023 2,057 163,200
2026/06/26 2,048 2,109 2,040 2,056 157,600
2026/06/25 2,088 2,096 2,048 2,048 146,400
2026/06/24 2,048 2,076 2,040 2,047 140,200
2026/06/23 2,111 2,114 2,040 2,040 183,400
2026/06/22 2,140 2,149 2,111 2,113 140,300
2026/06/19 2,182 2,185 2,108 2,132 196,300
2026/06/18 2,183 2,218 2,139 2,168 200,900
2026/06/17 2,181 2,209 2,161 2,178 158,700
2026/06/16 2,166 2,178 2,148 2,160 120,100
2026/06/15 2,183 2,206 2,170 2,177 184,100
2026/06/12 2,148 2,158 2,107 2,115 216,800
2026/06/11 2,124 2,133 2,051 2,098 191,300
2026/06/10 2,150 2,196 2,137 2,174 250,300
2026/06/09 2,156 2,183 2,121 2,149 218,200
2026/06/08 2,130 2,150 2,096 2,150 214,000
2026/06/05 2,159 2,205 2,138 2,180 146,800
2026/06/04 2,150 2,191 2,134 2,159 219,800
2026/06/03 2,154 2,190 2,108 2,168 201,000
2026/06/02 2,160 2,160 2,075 2,126 344,900
2026/06/01 2,200 2,263 2,175 2,181 310,200
2026/05/29 2,120 2,247 2,117 2,209 441,200
2026/05/28 2,111 2,141 2,091 2,127 192,800
2026/05/27 2,162 2,190 2,105 2,127 210,400
2026/05/26 2,150 2,207 2,108 2,162 216,500
2026/05/25 2,133 2,185 2,128 2,145 265,600
2026/05/22 2,131 2,134 2,093 2,100 207,900
2026/05/21 2,163 2,166 2,079 2,112 289,400
2026/05/20 2,200 2,200 2,090 2,115 385,200
2026/05/19 2,282 2,285 2,220 2,229 223,300
2026/05/18 2,301 2,302 2,235 2,240 252,200
2026/05/15 2,374 2,405 2,295 2,328 243,400
2026/05/14 2,500 2,500 2,375 2,377 338,700
2026/05/13 2,525 2,549 2,460 2,463 277,900
2026/05/12 2,615 2,635 2,523 2,526 390,000
2026/05/11 2,498 2,595 2,458 2,579 589,000
2026/05/08 2,645 2,645 2,540 2,583 517,400
2026/05/07 2,674 2,728 2,647 2,695 474,200
2026/05/01 2,553 2,632 2,543 2,594 398,400
2026/04/30 2,577 2,577 2,457 2,553 399,200
2026/04/28 2,540 2,635 2,528 2,618 304,100
2026/04/27 2,491 2,549 2,459 2,534 294,100
2026/04/24 2,473 2,518 2,458 2,505 339,400
2026/04/23 2,424 2,437 2,391 2,423 188,800
2026/04/22 2,451 2,457 2,412 2,437 274,500
2026/04/21 2,413 2,466 2,405 2,451 278,800
2026/04/20 2,400 2,400 2,360 2,386 277,800
2026/04/17 2,416 2,416 2,351 2,353 262,100
2026/04/16 2,447 2,464 2,415 2,425 179,400
2026/04/15 2,469 2,490 2,427 2,434 119,600
2026/04/14 2,547 2,547 2,463 2,468 163,400
2026/04/13 2,492 2,527 2,480 2,500 202,100
2026/04/10 2,556 2,571 2,509 2,521 223,200
2026/04/09 2,560 2,586 2,528 2,538 192,700
2026/04/08 2,544 2,549 2,514 2,532 223,500
2026/04/07 2,420 2,457 2,419 2,445 106,000
2026/04/06 2,425 2,444 2,413 2,417 98,700
2026/04/03 2,402 2,431 2,392 2,424 108,400
2026/03/27 2,464 2,498 2,460 2,486 282,000
2026/03/26 2,478 2,491 2,446 2,482 245,100
2026/03/25 2,469 2,493 2,449 2,470 203,600
2026/03/24 2,370 2,379 2,320 2,359 213,100
2026/03/23 2,305 2,318 2,226 2,286 307,400
2026/03/19 2,444 2,463 2,402 2,402 242,100
2026/03/18 2,498 2,536 2,474 2,536 174,000
2026/03/17 2,485 2,511 2,449 2,456 171,600
2026/03/16 2,460 2,498 2,426 2,446 199,400
2026/03/13 2,427 2,503 2,425 2,480 259,600
2026/03/12 2,496 2,513 2,460 2,477 252,000
2026/03/11 2,516 2,564 2,507 2,535 319,500
2026/03/10 2,429 2,491 2,425 2,474 215,100
2026/03/09 2,313 2,392 2,287 2,379 489,500
2026/03/06 2,461 2,528 2,435 2,528 248,600
2026/03/05 2,520 2,580 2,480 2,518 316,700
2026/03/04 2,469 2,522 2,352 2,401 462,000
2026/03/03 2,688 2,717 2,567 2,569 325,900
2026/03/02 2,706 2,744 2,656 2,715 295,200
2026/02/27 2,650 2,732 2,640 2,723 299,200
2026/02/26 2,679 2,693 2,636 2,656 227,200
2026/02/25 2,639 2,685 2,585 2,647 227,000
2026/02/24 2,663 2,694 2,616 2,620 235,900
2026/02/20 2,719 2,734 2,630 2,663 313,100
2026/02/19 2,621 2,708 2,609 2,701 287,500
2026/02/18 2,599 2,652 2,583 2,617 231,900
2026/02/17 2,591 2,591 2,531 2,562 236,400
2026/02/16 2,625 2,631 2,593 2,600 210,100
2026/02/13 2,655 2,670 2,563 2,603 291,600
2026/02/12 2,619 2,670 2,606 2,646 316,500
2026/02/10 2,554 2,620 2,544 2,587 310,300
2026/02/09 2,580 2,580 2,504 2,527 333,800
2026/02/06 2,394 2,457 2,382 2,456 243,200
2026/02/05 2,400 2,447 2,365 2,418 397,400
2026/02/04 2,284 2,385 2,251 2,366 510,900
2026/02/03 2,202 2,239 2,182 2,234 308,800
2026/02/02 2,205 2,248 2,176 2,176 215,800
2026/01/30 2,199 2,200 2,163 2,186 147,100
2026/01/29 2,164 2,198 2,137 2,192 202,800
2026/01/28 2,200 2,200 2,139 2,160 163,400
2026/01/27 2,168 2,222 2,153 2,208 136,500
2026/01/26 2,203 2,212 2,170 2,175 223,700
2026/01/23 2,231 2,264 2,226 2,238 148,100
2026/01/22 2,215 2,223 2,188 2,213 211,800
2026/01/21 2,132 2,201 2,130 2,188 173,000
2026/01/20 2,232 2,233 2,171 2,188 271,800
2026/01/19 2,181 2,246 2,175 2,242 312,900
2026/01/16 2,147 2,180 2,147 2,177 175,300
2026/01/15 2,130 2,160 2,122 2,150 240,800
2026/01/14 2,106 2,129 2,101 2,121 212,900
2026/01/13 2,087 2,104 2,070 2,089 322,400
2026/01/09 2,042 2,059 2,038 2,052 157,600
2026/01/08 2,013 2,056 2,013 2,028 331,300
2026/01/07 2,022 2,070 2,015 2,045 230,700
2026/01/06 1,999 2,054 1,992 2,023 416,700
2026/01/05 1,942 1,982 1,936 1,973 264,000
2025/12/30 1,929 1,931 1,915 1,916 106,700
2025/12/29 1,909 1,934 1,904 1,929 126,500
2025/12/26 1,920 1,933 1,892 1,910 180,900
2025/12/25 1,909 1,938 1,903 1,930 221,400
2025/12/24 1,894 1,913 1,875 1,886 107,900
2025/12/23 1,900 1,920 1,893 1,904 102,200
2025/12/22 1,896 1,914 1,891 1,907 192,000
2025/12/19 1,847 1,876 1,837 1,866 153,100
2025/12/18 1,845 1,847 1,823 1,837 78,200
2025/12/17 1,858 1,873 1,841 1,856 123,100
2025/12/16 1,880 1,883 1,857 1,857 135,000
2025/12/15 1,850 1,880 1,839 1,880 105,000
2025/12/12 1,842 1,864 1,834 1,862 134,600

このページの先頭へ