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 |
|---|---|---|---|---|---|
| 2026/03/04 | 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 |
| 2025/12/11 | 1,867 | 1,871 | 1,816 | 1,821 | 128,000 |
| 2025/12/10 | 1,896 | 1,905 | 1,853 | 1,854 | 170,100 |
| 2025/12/09 | 1,896 | 1,900 | 1,873 | 1,894 | 150,000 |
| 2025/12/08 | 1,851 | 1,881 | 1,851 | 1,881 | 146,400 |
| 2025/12/05 | 1,842 | 1,863 | 1,837 | 1,839 | 133,500 |
| 2025/12/04 | 1,840 | 1,859 | 1,838 | 1,859 | 162,500 |
| 2025/12/03 | 1,863 | 1,866 | 1,816 | 1,835 | 195,200 |
| 2025/12/02 | 1,845 | 1,874 | 1,843 | 1,851 | 179,000 |
| 2025/12/01 | 1,875 | 1,880 | 1,843 | 1,848 | 162,000 |
| 2025/11/28 | 1,837 | 1,873 | 1,833 | 1,869 | 202,000 |
| 2025/11/27 | 1,819 | 1,842 | 1,812 | 1,831 | 173,300 |
| 2025/11/26 | 1,826 | 1,849 | 1,819 | 1,828 | 230,400 |
| 2025/11/25 | 1,825 | 1,830 | 1,797 | 1,808 | 198,800 |
| 2025/11/21 | 1,800 | 1,839 | 1,795 | 1,818 | 183,700 |
| 2025/11/20 | 1,829 | 1,836 | 1,800 | 1,829 | 189,600 |
| 2025/11/19 | 1,794 | 1,808 | 1,763 | 1,789 | 239,000 |
| 2025/11/18 | 1,830 | 1,836 | 1,785 | 1,785 | 219,500 |
| 2025/11/17 | 1,837 | 1,855 | 1,822 | 1,850 | 137,200 |
| 2025/11/14 | 1,830 | 1,860 | 1,828 | 1,837 | 166,100 |
| 2025/11/13 | 1,855 | 1,869 | 1,854 | 1,856 | 122,900 |
| 2025/11/12 | 1,819 | 1,862 | 1,814 | 1,853 | 175,600 |
| 2025/11/11 | 1,840 | 1,850 | 1,809 | 1,819 | 146,100 |
| 2025/11/10 | 1,825 | 1,840 | 1,816 | 1,834 | 167,400 |
| 2025/11/07 | 1,822 | 1,828 | 1,799 | 1,813 | 197,700 |
| 2025/11/06 | 1,836 | 1,845 | 1,819 | 1,844 | 284,300 |
| 2025/11/05 | 1,850 | 1,850 | 1,754 | 1,831 | 505,300 |
| 2025/11/04 | 1,880 | 1,928 | 1,808 | 1,856 | 735,500 |
| 2025/10/31 | 2,016 | 2,020 | 1,984 | 2,009 | 335,500 |
| 2025/10/30 | 1,944 | 2,017 | 1,943 | 2,014 | 341,800 |
| 2025/10/29 | 1,974 | 1,991 | 1,920 | 1,920 | 232,500 |
| 2025/10/28 | 2,040 | 2,045 | 1,907 | 1,974 | 627,700 |
| 2025/10/27 | 2,000 | 2,048 | 1,995 | 2,041 | 336,200 |
| 2025/10/24 | 1,980 | 1,995 | 1,950 | 1,978 | 277,600 |
| 2025/10/23 | 1,921 | 1,977 | 1,911 | 1,968 | 372,600 |
| 2025/10/22 | 1,900 | 1,927 | 1,886 | 1,918 | 253,300 |
| 2025/10/21 | 1,910 | 1,917 | 1,885 | 1,887 | 310,500 |
| 2025/10/20 | 1,909 | 1,910 | 1,884 | 1,903 | 188,200 |
| 2025/10/17 | 1,861 | 1,893 | 1,858 | 1,882 | 204,800 |
| 2025/10/16 | 1,849 | 1,877 | 1,840 | 1,875 | 253,500 |
| 2025/10/15 | 1,791 | 1,831 | 1,786 | 1,831 | 150,300 |
| 2025/10/14 | 1,771 | 1,811 | 1,757 | 1,766 | 236,600 |
| 2025/10/10 | 1,861 | 1,861 | 1,802 | 1,805 | 283,600 |
| 2025/10/09 | 1,878 | 1,897 | 1,866 | 1,885 | 227,500 |
| 2025/10/08 | 1,864 | 1,900 | 1,864 | 1,878 | 170,400 |
| 2025/10/07 | 1,893 | 1,902 | 1,830 | 1,864 | 404,000 |
| 2025/10/06 | 1,930 | 1,932 | 1,867 | 1,893 | 523,800 |
| 2025/10/03 | 1,790 | 1,805 | 1,780 | 1,784 | 209,900 |
| 2025/10/02 | 1,746 | 1,796 | 1,736 | 1,793 | 206,600 |
| 2025/10/01 | 1,852 | 1,855 | 1,756 | 1,763 | 445,400 |
| 2025/09/30 | 1,869 | 1,875 | 1,852 | 1,852 | 193,200 |
| 2025/09/29 | 1,882 | 1,887 | 1,851 | 1,869 | 240,000 |
| 2025/09/26 | 1,871 | 1,898 | 1,871 | 1,897 | 238,700 |
| 2025/09/25 | 1,870 | 1,884 | 1,858 | 1,865 | 203,800 |
| 2025/09/24 | 1,836 | 1,857 | 1,825 | 1,855 | 190,300 |
| 2025/09/22 | 1,820 | 1,849 | 1,820 | 1,845 | 240,200 |
| 2025/09/19 | 1,810 | 1,846 | 1,800 | 1,816 | 307,600 |
| 2025/09/18 | 1,798 | 1,807 | 1,780 | 1,792 | 179,300 |
| 2025/09/17 | 1,837 | 1,854 | 1,804 | 1,804 | 264,500 |
| 2025/09/16 | 1,869 | 1,890 | 1,854 | 1,858 | 278,700 |
| 2025/09/12 | 1,884 | 1,892 | 1,865 | 1,869 | 451,800 |
| 2025/09/11 | 1,840 | 1,859 | 1,821 | 1,854 | 393,700 |
| 2025/09/10 | 1,798 | 1,842 | 1,792 | 1,836 | 423,700 |
| 2025/09/09 | 1,800 | 1,818 | 1,787 | 1,801 | 473,100 |
| 2025/09/08 | 1,771 | 1,797 | 1,756 | 1,797 | 309,600 |
| 2025/09/05 | 1,758 | 1,770 | 1,743 | 1,761 | 128,300 |
| 2025/09/04 | 1,753 | 1,764 | 1,739 | 1,752 | 120,500 |
| 2025/09/03 | 1,770 | 1,782 | 1,740 | 1,752 | 235,900 |
| 2025/09/02 | 1,768 | 1,792 | 1,762 | 1,773 | 223,100 |
| 2025/09/01 | 1,767 | 1,793 | 1,751 | 1,766 | 240,900 |
| 2025/08/29 | 1,745 | 1,790 | 1,737 | 1,778 | 336,300 |
| 2025/08/28 | 1,750 | 1,754 | 1,733 | 1,749 | 131,600 |
| 2025/08/27 | 1,744 | 1,755 | 1,727 | 1,750 | 199,000 |
| 2025/08/26 | 1,752 | 1,752 | 1,726 | 1,745 | 212,300 |
| 2025/08/25 | 1,737 | 1,773 | 1,737 | 1,756 | 214,300 |
| 2025/08/22 | 1,721 | 1,734 | 1,717 | 1,732 | 129,000 |
| 2025/08/21 | 1,728 | 1,732 | 1,722 | 1,723 | 98,900 |
| 2025/08/20 | 1,752 | 1,752 | 1,723 | 1,732 | 227,000 |
| 2025/08/19 | 1,750 | 1,758 | 1,733 | 1,753 | 165,100 |
| 2025/08/18 | 1,730 | 1,766 | 1,728 | 1,750 | 314,700 |
| 2025/08/15 | 1,724 | 1,727 | 1,710 | 1,722 | 189,600 |
| 2025/08/14 | 1,744 | 1,744 | 1,717 | 1,724 | 271,900 |
| 2025/08/13 | 1,745 | 1,764 | 1,733 | 1,749 | 245,900 |
| 2025/08/12 | 1,738 | 1,757 | 1,720 | 1,727 | 309,100 |
| 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 |