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
2004/12/30 446 452 446 450 136,000
2004/12/29 443 447 440 441 146,000
2004/12/28 442 445 440 441 92,000
2004/12/27 442 444 439 441 125,000
2004/12/24 436 440 432 439 254,000
2004/12/22 439 441 434 435 166,000
2004/12/21 431 439 431 436 135,000
2004/12/20 429 436 422 435 242,000
2004/12/17 426 429 423 427 87,000
2004/12/16 424 428 415 424 163,000
2004/12/15 422 429 422 427 148,000
2004/12/14 416 425 416 424 134,000
2004/12/13 416 422 415 415 239,000
2004/12/10 420 425 419 421 259,000
2004/12/09 426 429 420 425 403,000
2004/12/08 423 428 415 427 277,000
2004/12/07 426 429 424 427 343,000
2004/12/06 431 432 423 429 301,000
2004/12/03 429 433 426 431 287,000
2004/12/02 429 431 425 430 198,000
2004/12/01 430 432 426 427 285,000
2004/11/30 440 440 433 435 154,000
2004/11/29 441 450 433 437 877,000
2004/11/26 435 437 427 431 162,000
2004/11/25 427 434 421 430 308,000
2004/11/24 429 437 423 427 282,000
2004/11/22 425 437 421 437 424,000
2004/11/19 437 439 434 435 174,000
2004/11/18 438 443 437 439 129,000
2004/11/17 439 439 432 433 174,000
2004/11/16 444 444 437 438 256,000
2004/11/15 438 441 434 440 287,000
2004/11/12 433 444 432 441 628,000
2004/11/11 433 434 428 428 185,000
2004/11/10 433 436 429 429 307,000
2004/11/09 430 436 430 436 293,000
2004/11/08 444 444 430 434 1,350,000
2004/11/05 429 443 429 440 734,000
2004/11/04 412 426 409 424 377,000
2004/11/02 413 415 411 414 136,000
2004/11/01 414 416 405 408 354,000
2004/10/29 416 425 415 420 221,000
2004/10/28 420 420 415 418 180,000
2004/10/27 415 425 407 419 630,000
2004/10/26 396 405 388 404 410,000
2004/10/25 395 399 392 397 253,000
2004/10/22 400 407 398 400 119,000
2004/10/21 401 401 395 397 237,000
2004/10/20 406 406 398 400 133,000
2004/10/19 401 412 399 404 396,000
2004/10/18 398 401 395 401 324,000
2004/10/15 398 400 394 400 325,000
2004/10/14 404 404 398 398 270,000
2004/10/13 409 412 404 405 139,000
2004/10/12 408 412 406 409 169,000
2004/10/08 409 411 409 410 117,000
2004/10/07 418 418 410 410 220,000
2004/10/06 413 419 412 418 354,000
2004/10/05 406 412 406 410 363,000
2004/10/04 411 414 405 407 452,000
2004/10/01 411 417 410 410 324,000
2004/09/30 412 415 400 410 207,000
2004/09/29 413 413 400 406 300,000
2004/09/28 413 415 404 406 211,000
2004/09/27 416 419 411 412 204,000
2004/09/24 414 414 407 411 191,000
2004/09/22 417 417 412 414 147,000
2004/09/21 419 421 413 413 160,000
2004/09/17 410 417 410 414 280,000
2004/09/16 406 410 404 409 130,000
2004/09/15 410 412 406 408 287,000
2004/09/14 415 418 412 413 223,000
2004/09/13 408 419 408 417 203,000
2004/09/10 416 416 409 410 312,000
2004/09/09 422 422 416 416 371,000
2004/09/08 426 428 422 423 299,000
2004/09/07 429 429 423 425 145,000
2004/09/06 429 429 420 428 244,000
2004/09/03 424 428 420 424 202,000
2004/09/02 427 427 420 424 146,000
2004/09/01 427 427 422 427 103,000
2004/08/31 425 428 424 425 96,000
2004/08/30 426 432 422 431 140,000
2004/08/27 430 431 419 421 371,000
2004/08/26 436 438 427 429 162,000
2004/08/25 422 435 422 434 201,000
2004/08/24 429 429 425 426 133,000
2004/08/23 420 432 420 426 197,000
2004/08/20 420 427 419 423 243,000
2004/08/19 423 425 418 423 232,000
2004/08/18 430 431 423 425 134,000
2004/08/17 433 440 425 431 265,000
2004/08/16 433 433 416 428 294,000
2004/08/13 437 442 434 434 248,000
2004/08/12 439 446 438 442 130,000
2004/08/11 440 445 438 445 159,000
2004/08/10 445 445 438 440 116,000
2004/08/09 438 446 434 446 118,000
2004/08/06 441 450 439 442 173,000
2004/08/05 450 453 442 451 239,000
2004/08/04 444 455 433 450 330,000
2004/08/03 447 454 434 449 235,000
2004/08/02 449 455 437 442 235,000
2004/07/30 447 455 447 448 193,000
2004/07/29 452 457 440 443 363,000
2004/07/28 459 463 445 459 556,000
2004/07/27 468 470 460 464 429,000
2004/07/26 469 473 461 473 269,000
2004/07/23 471 474 463 469 383,000
2004/07/22 471 474 470 474 153,000
2004/07/21 468 477 468 476 192,000
2004/07/20 468 469 466 468 371,000
2004/07/16 471 474 457 472 332,000
2004/07/15 465 471 459 466 202,000
2004/07/14 474 477 465 465 193,000
2004/07/13 470 483 466 479 584,000
2004/07/12 466 474 465 473 317,000
2004/07/09 456 463 452 463 181,000
2004/07/08 462 466 453 456 290,000
2004/07/07 450 457 445 455 223,000
2004/07/06 462 464 455 455 316,000
2004/07/05 450 457 441 457 334,000
2004/07/02 446 455 444 444 404,000
2004/07/01 460 466 459 459 231,000
2004/06/30 461 467 458 467 575,000
2004/06/29 453 466 453 466 355,000
2004/06/28 460 464 459 463 499,000
2004/06/25 466 470 461 468 301,000
2004/06/24 463 475 461 471 560,000
2004/06/23 463 463 458 461 309,000
2004/06/22 452 469 447 466 1,008,000
2004/06/21 430 452 430 448 548,000
2004/06/18 431 439 429 434 192,000
2004/06/17 432 439 427 436 227,000
2004/06/16 432 442 429 437 391,000
2004/06/15 428 436 420 424 298,000
2004/06/14 437 444 436 438 391,000
2004/06/11 425 436 425 436 462,000
2004/06/10 414 428 413 425 190,000
2004/06/09 412 418 412 417 99,000
2004/06/08 422 422 411 411 415,000
2004/06/07 416 426 416 422 379,000
2004/06/04 411 419 410 416 250,000
2004/06/03 416 416 407 412 95,000
2004/06/02 417 418 414 416 101,000
2004/06/01 414 420 414 419 167,000
2004/05/31 415 419 411 419 177,000
2004/05/28 406 414 404 414 147,000
2004/05/27 404 409 397 406 256,000
2004/05/26 404 407 403 405 223,000
2004/05/25 407 412 399 407 179,000
2004/05/24 410 420 410 412 199,000
2004/05/21 413 413 395 412 387,000
2004/05/20 395 415 394 403 526,000
2004/05/19 375 415 375 388 586,000
2004/05/18 370 379 370 374 477,000
2004/05/17 386 389 372 373 317,000
2004/05/14 408 408 385 393 280,000
2004/05/13 410 415 400 400 218,000
2004/05/12 402 410 401 408 160,000
2004/05/11 394 404 391 395 762,000
2004/05/10 419 424 404 404 1,135,000
2004/05/07 418 427 418 421 387,000
2004/05/06 424 424 416 419 876,000
2004/04/30 416 430 410 424 1,258,000
2004/04/28 446 448 441 446 667,000
2004/04/27 457 461 455 460 241,000
2004/04/26 450 461 448 456 191,000
2004/04/23 456 458 450 452 202,000
2004/04/22 460 463 456 456 366,000
2004/04/21 457 464 450 462 368,000
2004/04/20 460 461 455 459 315,000
2004/04/19 462 463 451 457 322,000
2004/04/16 465 468 456 462 609,000
2004/04/15 460 469 458 460 1,030,000
2004/04/14 462 465 459 460 494,000
2004/04/13 460 471 459 467 381,000
2004/04/12 458 463 457 461 146,000
2004/04/09 460 461 452 460 479,000
2004/04/08 456 461 453 460 297,000
2004/04/07 460 463 456 461 432,000
2004/04/06 451 460 451 456 184,000
2004/04/05 460 460 452 452 427,000
2004/04/02 445 458 445 455 357,000
2004/04/01 450 453 441 450 900,000
2004/03/31 424 451 424 447 1,100,000
2004/03/30 427 429 422 424 462,000
2004/03/29 421 431 421 429 466,000
2004/03/26 425 425 415 420 327,000
2004/03/25 418 430 415 422 621,000
2004/03/24 413 413 409 410 384,000
2004/03/23 410 414 408 413 292,000
2004/03/22 408 414 408 412 189,000
2004/03/19 407 415 407 409 360,000
2004/03/18 410 413 405 405 552,000
2004/03/17 407 416 407 414 198,000
2004/03/16 407 410 405 406 400,000
2004/03/15 406 415 405 412 534,000
2004/03/12 405 411 404 405 569,000
2004/03/11 401 404 399 400 258,000
2004/03/10 406 406 400 405 172,000
2004/03/09 405 409 397 407 275,000
2004/03/08 405 410 395 402 416,000
2004/03/05 409 411 402 407 445,000
2004/03/04 407 413 407 409 361,000
2004/03/03 416 417 410 411 425,000
2004/03/02 417 418 407 414 330,000
2004/03/01 410 417 410 417 420,000
2004/02/27 406 410 405 410 164,000
2004/02/26 398 408 398 406 132,000
2004/02/25 404 406 392 405 501,000
2004/02/24 414 414 398 400 276,000
2004/02/23 410 417 409 414 576,000
2004/02/20 399 406 394 405 1,019,000
2004/02/19 386 399 386 398 485,000
2004/02/18 390 393 385 385 248,000
2004/02/17 383 391 380 387 449,000
2004/02/16 372 383 372 380 278,000
2004/02/13 369 375 369 372 211,000
2004/02/12 371 373 368 369 220,000
2004/02/10 371 376 371 372 73,000
2004/02/09 378 379 370 370 196,000
2004/02/06 378 378 373 374 193,000
2004/02/05 367 376 367 373 123,000
2004/02/04 372 373 365 367 255,000
2004/02/03 377 378 369 374 153,000
2004/02/02 380 383 379 379 169,000
2004/01/30 369 380 369 380 306,000
2004/01/29 375 375 368 368 312,000
2004/01/28 383 383 376 376 182,000
2004/01/27 381 387 380 380 773,000
2004/01/26 374 380 371 377 506,000
2004/01/23 374 374 370 370 217,000
2004/01/22 370 372 368 369 247,000
2004/01/21 372 374 366 369 150,000
2004/01/20 370 372 369 370 145,000
2004/01/19 369 369 366 367 120,000
2004/01/16 373 373 366 367 272,000
2004/01/15 365 377 365 368 1,079,000
2004/01/14 363 365 361 363 132,000
2004/01/13 363 369 363 363 154,000
2004/01/09 366 367 363 363 119,000
2004/01/08 363 366 362 363 168,000
2004/01/07 361 364 359 362 265,000
2004/01/06 365 370 363 364 457,000
2004/01/05 355 364 354 363 198,000

このページの先頭へ