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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,434 | 1,444 | 1,415 | 1,432 | 112,700 |
| 2024/07/25 | 1,435 | 1,445 | 1,420 | 1,428 | 215,500 |
| 2024/07/24 | 1,480 | 1,486 | 1,455 | 1,456 | 154,400 |
| 2024/07/23 | 1,493 | 1,494 | 1,480 | 1,491 | 144,100 |
| 2024/07/22 | 1,505 | 1,505 | 1,477 | 1,480 | 170,400 |
| 2024/07/19 | 1,495 | 1,501 | 1,487 | 1,497 | 144,400 |
| 2024/07/18 | 1,519 | 1,538 | 1,504 | 1,506 | 237,200 |
| 2024/07/17 | 1,527 | 1,536 | 1,516 | 1,525 | 287,200 |
| 2024/07/16 | 1,485 | 1,519 | 1,484 | 1,514 | 287,100 |
| 2024/07/12 | 1,445 | 1,465 | 1,440 | 1,462 | 106,800 |
| 2024/07/11 | 1,451 | 1,457 | 1,433 | 1,455 | 176,100 |
| 2024/07/10 | 1,465 | 1,471 | 1,422 | 1,438 | 339,600 |
| 2024/07/09 | 1,478 | 1,489 | 1,452 | 1,466 | 319,300 |
| 2024/07/08 | 1,491 | 1,502 | 1,482 | 1,487 | 179,300 |
| 2024/07/05 | 1,495 | 1,505 | 1,482 | 1,491 | 205,100 |
| 2024/07/04 | 1,487 | 1,515 | 1,479 | 1,496 | 364,700 |
| 2024/07/03 | 1,449 | 1,488 | 1,449 | 1,487 | 317,700 |
| 2024/07/02 | 1,436 | 1,455 | 1,435 | 1,450 | 264,200 |
| 2024/07/01 | 1,429 | 1,435 | 1,421 | 1,432 | 190,400 |
| 2024/06/28 | 1,423 | 1,432 | 1,418 | 1,419 | 157,200 |
| 2024/06/27 | 1,400 | 1,422 | 1,399 | 1,422 | 109,500 |
| 2024/06/26 | 1,416 | 1,420 | 1,405 | 1,407 | 114,900 |
| 2024/06/25 | 1,410 | 1,424 | 1,405 | 1,419 | 185,300 |
| 2024/06/24 | 1,399 | 1,419 | 1,398 | 1,404 | 163,900 |
| 2024/06/21 | 1,392 | 1,404 | 1,386 | 1,390 | 248,000 |
| 2024/06/20 | 1,373 | 1,393 | 1,359 | 1,388 | 195,000 |
| 2024/06/19 | 1,374 | 1,379 | 1,365 | 1,376 | 85,900 |
| 2024/06/18 | 1,380 | 1,381 | 1,363 | 1,371 | 130,600 |
| 2024/06/17 | 1,379 | 1,382 | 1,366 | 1,371 | 135,700 |
| 2024/06/14 | 1,350 | 1,390 | 1,345 | 1,384 | 219,400 |
| 2024/06/13 | 1,386 | 1,387 | 1,353 | 1,360 | 137,400 |
| 2024/06/12 | 1,373 | 1,390 | 1,370 | 1,378 | 138,100 |
| 2024/06/11 | 1,399 | 1,406 | 1,380 | 1,383 | 131,800 |
| 2024/06/10 | 1,398 | 1,407 | 1,398 | 1,402 | 145,800 |
| 2024/06/07 | 1,381 | 1,390 | 1,373 | 1,387 | 130,600 |
| 2024/06/06 | 1,390 | 1,395 | 1,369 | 1,382 | 225,700 |
| 2024/06/05 | 1,421 | 1,421 | 1,386 | 1,388 | 277,600 |
| 2024/06/04 | 1,437 | 1,442 | 1,431 | 1,442 | 245,700 |
| 2024/06/03 | 1,429 | 1,441 | 1,422 | 1,438 | 328,400 |
| 2024/05/31 | 1,405 | 1,429 | 1,401 | 1,429 | 383,000 |
| 2024/05/30 | 1,366 | 1,394 | 1,360 | 1,393 | 208,500 |
| 2024/05/29 | 1,396 | 1,412 | 1,384 | 1,384 | 409,200 |
| 2024/05/28 | 1,362 | 1,396 | 1,359 | 1,396 | 351,800 |
| 2024/05/27 | 1,365 | 1,374 | 1,358 | 1,364 | 179,200 |
| 2024/05/24 | 1,328 | 1,362 | 1,322 | 1,352 | 333,100 |
| 2024/05/23 | 1,337 | 1,350 | 1,329 | 1,344 | 253,800 |
| 2024/05/22 | 1,330 | 1,338 | 1,325 | 1,337 | 212,600 |
| 2024/05/21 | 1,328 | 1,341 | 1,323 | 1,328 | 185,400 |
| 2024/05/20 | 1,326 | 1,338 | 1,323 | 1,330 | 180,300 |
| 2024/05/17 | 1,303 | 1,333 | 1,296 | 1,321 | 230,900 |
| 2024/05/16 | 1,317 | 1,318 | 1,294 | 1,312 | 214,400 |
| 2024/05/15 | 1,330 | 1,339 | 1,319 | 1,322 | 241,200 |
| 2024/05/14 | 1,325 | 1,329 | 1,310 | 1,329 | 269,300 |
| 2024/05/13 | 1,316 | 1,337 | 1,310 | 1,328 | 265,800 |
| 2024/05/10 | 1,310 | 1,343 | 1,307 | 1,338 | 639,700 |
| 2024/05/09 | 1,299 | 1,310 | 1,289 | 1,306 | 575,400 |
| 2024/05/08 | 1,287 | 1,319 | 1,285 | 1,292 | 1,423,600 |
| 2024/05/07 | 1,249 | 1,257 | 1,231 | 1,257 | 675,600 |
| 2024/05/02 | 1,207 | 1,235 | 1,207 | 1,230 | 442,900 |
| 2024/05/01 | 1,200 | 1,207 | 1,193 | 1,200 | 186,400 |
| 2024/04/30 | 1,193 | 1,204 | 1,184 | 1,204 | 259,400 |
| 2024/04/26 | 1,168 | 1,176 | 1,159 | 1,176 | 219,700 |
| 2024/04/25 | 1,178 | 1,180 | 1,167 | 1,167 | 145,700 |
| 2024/04/24 | 1,176 | 1,184 | 1,174 | 1,181 | 164,000 |
| 2024/04/23 | 1,185 | 1,186 | 1,168 | 1,174 | 116,800 |
| 2024/04/22 | 1,180 | 1,180 | 1,169 | 1,179 | 185,700 |
| 2024/04/19 | 1,170 | 1,172 | 1,148 | 1,160 | 379,900 |
| 2024/04/18 | 1,170 | 1,187 | 1,168 | 1,180 | 168,800 |
| 2024/04/17 | 1,198 | 1,198 | 1,169 | 1,170 | 283,900 |
| 2024/04/16 | 1,215 | 1,222 | 1,192 | 1,193 | 271,100 |
| 2024/04/15 | 1,210 | 1,225 | 1,210 | 1,220 | 160,100 |
| 2024/04/12 | 1,237 | 1,237 | 1,224 | 1,225 | 183,000 |
| 2024/04/11 | 1,205 | 1,233 | 1,202 | 1,231 | 200,600 |
| 2024/04/10 | 1,220 | 1,223 | 1,216 | 1,219 | 151,800 |
| 2024/04/09 | 1,213 | 1,222 | 1,210 | 1,220 | 159,500 |
| 2024/04/08 | 1,209 | 1,215 | 1,204 | 1,211 | 127,300 |
| 2024/04/05 | 1,200 | 1,209 | 1,194 | 1,209 | 200,800 |
| 2024/04/04 | 1,218 | 1,223 | 1,207 | 1,209 | 192,800 |
| 2024/04/03 | 1,207 | 1,222 | 1,201 | 1,215 | 169,100 |
| 2024/04/02 | 1,232 | 1,233 | 1,210 | 1,212 | 175,400 |
| 2024/04/01 | 1,253 | 1,257 | 1,223 | 1,226 | 231,500 |
| 2024/03/29 | 1,234 | 1,250 | 1,230 | 1,250 | 199,100 |
| 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 |