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
2026/06/03 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
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

このページの先頭へ