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
1999/12/30 167 175 167 173 51,000
1999/12/29 168 175 165 166 136,000
1999/12/28 170 171 167 168 81,000
1999/12/27 168 171 160 170 271,000
1999/12/24 170 171 160 166 357,000
1999/12/22 169 170 160 164 482,000
1999/12/21 171 175 167 170 211,000
1999/12/20 173 174 170 170 395,000
1999/12/17 177 180 171 171 373,000
1999/12/16 180 183 177 178 219,000
1999/12/15 180 181 178 181 601,000
1999/12/14 190 190 180 180 362,000
1999/12/13 192 194 188 190 354,000
1999/12/10 190 205 190 196 277,000
1999/12/09 199 199 191 191 260,000
1999/12/08 198 201 197 198 151,000
1999/12/07 201 208 198 198 98,000
1999/12/06 202 205 201 201 125,000
1999/12/03 223 223 202 206 279,000
1999/12/02 208 227 205 213 177,000
1999/12/01 202 208 202 205 62,000
1999/11/30 197 205 197 201 90,000
1999/11/29 200 200 195 197 82,000
1999/11/26 200 201 195 195 213,000
1999/11/25 212 215 198 198 180,000
1999/11/24 216 217 210 212 76,000
1999/11/22 225 228 215 215 101,000
1999/11/19 232 232 222 223 215,000
1999/11/18 213 225 210 222 128,000
1999/11/17 194 205 193 203 276,000
1999/11/16 195 195 186 190 683,000
1999/11/15 214 215 195 196 244,000
1999/11/12 205 214 204 214 171,000
1999/11/11 219 219 195 195 424,000
1999/11/10 231 231 224 224 213,000
1999/11/09 239 241 235 235 226,000
1999/11/08 250 255 236 236 185,000
1999/11/05 262 263 250 250 131,000
1999/11/04 262 268 255 257 371,000
1999/11/02 265 268 260 267 304,000
1999/11/01 250 256 245 256 179,000
1999/10/29 240 250 236 238 298,000
1999/10/28 248 250 236 236 163,000
1999/10/27 252 254 243 243 94,000
1999/10/26 246 258 245 251 75,000
1999/10/25 250 270 240 270 249,000
1999/10/22 247 247 232 235 188,000
1999/10/21 251 253 245 245 333,000
1999/10/20 250 255 247 250 333,000
1999/10/19 259 260 250 252 310,000
1999/10/18 270 270 255 257 269,000
1999/10/15 271 280 270 274 178,000
1999/10/14 287 292 270 270 211,000
1999/10/13 283 292 283 288 42,000
1999/10/12 289 305 285 286 87,000
1999/10/08 279 280 272 274 218,000
1999/10/07 287 291 277 282 158,000
1999/10/06 308 308 276 285 270,000
1999/10/05 304 306 298 299 218,000
1999/10/04 310 310 300 303 75,000
1999/10/01 306 310 300 310 223,000
1999/09/30 289 309 289 309 129,000
1999/09/29 293 293 281 282 84,000
1999/09/28 300 302 298 298 234,000
1999/09/27 315 315 305 305 174,000
1999/09/24 320 320 300 305 351,000
1999/09/22 315 320 310 320 543,000
1999/09/21 315 324 305 323 825,000
1999/09/20 300 315 297 312 643,000
1999/09/17 281 295 279 295 168,000
1999/09/16 273 275 268 270 100,000
1999/09/14 283 283 276 280 131,000
1999/09/13 299 305 289 293 450,000
1999/09/10 280 300 278 299 653,000
1999/09/09 270 280 268 280 126,000
1999/09/08 264 270 256 260 133,000
1999/09/07 271 271 257 264 193,000
1999/09/06 270 270 265 266 102,000
1999/09/03 275 278 270 273 163,000
1999/09/02 280 285 275 275 163,000
1999/09/01 270 279 270 270 73,000
1999/08/31 276 285 271 275 81,000
1999/08/30 270 277 270 277 47,000
1999/08/27 281 282 271 271 76,000
1999/08/26 286 286 280 280 29,000
1999/08/25 289 289 281 285 112,000
1999/08/24 285 290 282 282 60,000
1999/08/23 290 295 285 285 70,000
1999/08/20 273 273 266 270 188,000
1999/08/19 279 279 268 269 211,000
1999/08/18 283 283 277 280 133,000
1999/08/17 294 294 283 284 94,000
1999/08/16 299 299 281 298 110,000
1999/08/13 279 300 279 300 163,000
1999/08/12 281 294 281 294 70,000
1999/08/11 277 283 275 275 41,000
1999/08/10 277 284 277 279 33,000
1999/08/09 272 280 272 279 33,000
1999/08/06 286 290 282 282 122,000
1999/08/05 290 294 286 286 78,000
1999/08/04 296 300 290 290 160,000
1999/08/03 298 300 291 295 123,000
1999/08/02 286 297 286 288 72,000
1999/07/30 290 293 290 290 92,000
1999/07/29 295 295 293 295 36,000
1999/07/28 294 295 294 295 45,000
1999/07/27 294 300 294 294 87,000
1999/07/26 295 299 293 295 81,000
1999/07/23 302 304 297 297 144,000
1999/07/22 311 311 300 304 147,000
1999/07/21 314 314 305 311 133,000
1999/07/19 314 325 314 315 265,000
1999/07/16 316 320 300 310 1,032,000
1999/07/15 290 290 285 286 256,000
1999/07/14 291 297 290 296 203,000
1999/07/13 297 298 290 291 258,000
1999/07/12 305 307 294 294 230,000
1999/07/09 306 310 302 310 159,000
1999/07/08 304 306 303 306 146,000
1999/07/07 300 304 300 304 130,000
1999/07/06 296 305 296 302 135,000
1999/07/05 295 301 294 297 97,000
1999/07/02 303 305 293 295 276,000
1999/07/01 296 300 293 293 92,000
1999/06/30 306 307 291 291 321,000
1999/06/29 298 300 295 296 70,000
1999/06/28 300 300 293 293 66,000
1999/06/25 301 301 293 300 120,000
1999/06/24 299 303 295 295 88,000
1999/06/23 301 303 295 296 109,000
1999/06/22 307 308 300 300 131,000
1999/06/21 310 310 303 305 83,000
1999/06/18 309 309 300 305 130,000
1999/06/17 312 312 301 304 137,000
1999/06/16 315 325 309 309 429,000
1999/06/15 310 315 308 315 271,000
1999/06/14 313 313 305 307 118,000
1999/06/11 301 305 300 303 279,000
1999/06/10 301 305 298 302 169,000
1999/06/09 300 303 299 302 60,000
1999/06/08 302 302 299 302 99,000
1999/06/07 302 304 298 301 121,000
1999/06/04 305 307 295 295 66,000
1999/06/03 303 305 300 305 63,000
1999/06/02 300 303 292 303 97,000
1999/06/01 293 300 291 300 136,000
1999/05/31 290 291 290 290 141,000
1999/05/28 299 299 291 291 127,000
1999/05/27 294 299 294 299 115,000
1999/05/26 294 295 291 291 179,000
1999/05/25 295 295 291 294 233,000
1999/05/24 290 295 290 291 220,000
1999/05/21 296 298 286 287 84,000
1999/05/20 297 299 295 298 206,000
1999/05/19 300 302 297 297 155,000
1999/05/18 305 305 299 300 163,000
1999/05/17 307 310 304 306 174,000
1999/05/14 318 318 312 312 89,000
1999/05/13 316 322 313 316 323,000
1999/05/12 337 337 320 320 418,000
1999/05/11 310 342 308 332 1,638,000
1999/05/10 308 310 305 307 208,000
1999/05/07 309 311 305 311 310,000
1999/05/06 305 312 305 312 229,000
1999/04/30 305 308 301 303 302,000
1999/04/28 310 314 301 302 322,000
1999/04/27 315 318 308 308 289,000
1999/04/26 300 308 300 307 122,000
1999/04/23 299 300 295 299 100,000
1999/04/22 305 307 294 295 183,000
1999/04/21 311 317 305 308 194,000
1999/04/20 313 319 310 310 176,000
1999/04/19 325 325 308 308 426,000
1999/04/16 311 317 309 309 418,000
1999/04/15 320 325 312 312 797,000
1999/04/14 306 325 301 315 1,127,000
1999/04/13 295 300 291 291 239,000
1999/04/12 290 295 286 292 192,000
1999/04/09 291 299 290 290 514,000
1999/04/08 303 303 291 291 654,000
1999/04/07 310 318 299 302 789,000
1999/04/06 295 310 293 310 1,193,000
1999/04/05 294 295 281 290 1,001,000
1999/04/02 256 275 256 269 1,144,000
1999/04/01 238 255 236 251 1,142,000
1999/03/31 230 238 227 227 291,000
1999/03/30 229 230 220 222 124,000
1999/03/29 229 230 225 226 56,000
1999/03/26 230 233 227 227 246,000
1999/03/25 234 234 221 221 311,000
1999/03/24 239 240 230 230 325,000
1999/03/23 235 245 231 243 506,000
1999/03/19 238 238 221 221 449,000
1999/03/18 235 240 230 230 742,000
1999/03/17 222 230 220 228 583,000
1999/03/16 208 220 206 220 555,000
1999/03/15 202 202 198 198 82,000
1999/03/12 205 205 194 196 192,000
1999/03/11 193 193 188 190 402,000
1999/03/10 195 199 193 195 143,000
1999/03/09 195 195 193 193 80,000
1999/03/08 200 200 194 195 81,000
1999/03/05 189 200 188 200 172,000
1999/03/04 191 191 190 191 103,000
1999/03/03 192 192 188 190 60,000
1999/03/02 193 194 190 192 111,000
1999/03/01 202 202 190 195 126,000
1999/02/26 201 203 195 195 189,000
1999/02/25 203 203 197 201 224,000
1999/02/24 192 205 189 196 163,000
1999/02/23 188 194 185 194 161,000
1999/02/22 189 192 188 188 37,000
1999/02/19 191 193 185 189 64,000
1999/02/18 195 196 191 196 43,000
1999/02/17 195 195 190 194 32,000
1999/02/16 195 196 191 194 23,000
1999/02/15 194 203 194 196 82,000
1999/02/12 187 197 186 197 42,000
1999/02/10 188 195 188 195 55,000
1999/02/09 189 190 188 188 22,000
1999/02/08 189 189 188 188 19,000
1999/02/05 190 190 188 189 54,000
1999/02/04 190 192 189 189 92,000
1999/02/03 194 195 190 190 123,000
1999/02/02 200 200 194 195 91,000
1999/02/01 195 197 193 197 37,000
1999/01/29 192 196 191 196 205,000
1999/01/28 195 197 192 197 138,000
1999/01/27 197 201 190 190 322,000
1999/01/26 195 203 193 203 135,000
1999/01/25 210 210 195 195 124,000
1999/01/22 193 195 192 195 150,000
1999/01/21 195 195 191 192 69,000
1999/01/20 194 195 191 195 100,000
1999/01/19 195 196 190 196 38,000
1999/01/18 199 200 196 196 27,000
1999/01/14 193 200 191 199 127,000
1999/01/13 196 203 193 197 99,000
1999/01/12 194 198 194 197 42,000
1999/01/11 194 196 193 196 19,000
1999/01/08 191 196 191 194 61,000
1999/01/07 205 205 197 198 47,000
1999/01/06 190 204 190 190 226,000
1999/01/05 204 204 185 190 58,000
1999/01/04 199 204 199 200 11,000

このページの先頭へ