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
2007/12/28 423 429 422 425 104,000
2007/12/27 436 442 430 432 402,000
2007/12/26 430 437 422 436 264,000
2007/12/25 430 432 421 427 335,000
2007/12/21 420 424 411 420 488,000
2007/12/20 428 436 421 421 201,000
2007/12/19 426 439 421 428 504,000
2007/12/18 433 438 430 436 664,000
2007/12/17 456 456 431 432 545,000
2007/12/14 454 462 453 455 663,000
2007/12/13 456 464 439 446 622,000
2007/12/12 425 458 425 451 884,000
2007/12/11 432 436 432 435 318,000
2007/12/10 423 428 420 422 279,000
2007/12/07 419 423 413 420 518,000
2007/12/06 420 423 413 417 505,000
2007/12/05 418 419 411 415 498,000
2007/12/04 440 440 423 423 357,000
2007/12/03 452 455 441 442 281,000
2007/11/30 433 442 433 441 380,000
2007/11/29 425 437 425 435 250,000
2007/11/28 422 426 422 424 258,000
2007/11/27 417 427 409 418 758,000
2007/11/26 423 425 414 416 284,000
2007/11/22 401 412 393 408 476,000
2007/11/21 408 408 394 396 636,000
2007/11/20 400 406 389 403 852,000
2007/11/19 432 436 409 409 674,000
2007/11/16 454 457 435 435 391,000
2007/11/15 459 471 459 464 289,000
2007/11/14 455 469 453 464 566,000
2007/11/13 449 453 443 450 375,000
2007/11/12 461 463 451 457 389,000
2007/11/09 484 491 470 471 507,000
2007/11/08 500 501 483 485 291,000
2007/11/07 511 515 504 505 202,000
2007/11/06 506 509 503 506 307,000
2007/11/05 515 517 504 507 312,000
2007/11/02 530 530 523 525 157,000
2007/11/01 533 538 531 532 192,000
2007/10/31 535 538 532 537 296,000
2007/10/30 537 540 531 534 204,000
2007/10/29 540 547 537 539 269,000
2007/10/26 530 541 526 530 184,000
2007/10/25 559 560 518 526 294,000
2007/10/24 549 550 542 549 184,000
2007/10/23 539 548 538 544 304,000
2007/10/22 525 543 520 539 135,000
2007/10/19 549 549 544 547 211,000
2007/10/18 550 556 547 555 268,000
2007/10/17 551 553 541 550 416,000
2007/10/16 568 569 553 553 260,000
2007/10/15 579 582 564 568 279,000
2007/10/12 564 566 559 559 119,000
2007/10/11 557 564 557 563 190,000
2007/10/10 562 565 555 556 108,000
2007/10/09 555 565 552 556 242,000
2007/10/05 550 556 548 549 225,000
2007/10/04 554 556 544 553 198,000
2007/10/03 551 558 550 555 182,000
2007/10/02 556 560 547 551 208,000
2007/10/01 550 557 542 544 269,000
2007/09/28 550 551 546 549 234,000
2007/09/27 540 547 539 544 208,000
2007/09/26 534 537 532 535 184,000
2007/09/25 545 545 522 531 308,000
2007/09/21 535 541 531 540 260,000
2007/09/20 539 546 539 541 142,000
2007/09/19 534 543 533 537 235,000
2007/09/18 529 530 523 524 143,000
2007/09/14 526 532 521 529 354,000
2007/09/13 535 535 509 520 248,000
2007/09/12 544 545 533 535 241,000
2007/09/11 539 549 535 544 280,000
2007/09/10 545 550 542 543 207,000
2007/09/07 557 560 551 555 267,000
2007/09/06 542 562 542 562 253,000
2007/09/05 564 566 560 562 296,000
2007/09/04 565 567 556 565 89,000
2007/09/03 566 566 561 565 121,000
2007/08/31 547 564 541 563 318,000
2007/08/30 531 540 531 539 226,000
2007/08/29 524 534 522 529 313,000
2007/08/28 547 548 538 544 206,000
2007/08/27 554 560 545 547 220,000
2007/08/24 547 552 542 548 128,000
2007/08/23 530 547 530 547 145,000
2007/08/22 526 537 525 533 188,000
2007/08/21 518 535 518 535 285,000
2007/08/20 530 534 516 518 423,000
2007/08/17 532 542 523 523 713,000
2007/08/16 530 532 515 524 411,000
2007/08/15 542 546 537 537 225,000
2007/08/14 542 551 541 549 239,000
2007/08/13 549 550 541 544 360,000
2007/08/10 541 563 540 554 560,000
2007/08/09 570 574 553 557 1,159,000
2007/08/08 540 548 540 541 354,000
2007/08/07 557 558 535 537 899,000
2007/08/06 560 571 560 562 234,000
2007/08/03 568 580 564 576 331,000
2007/08/02 569 573 558 569 519,000
2007/08/01 578 581 564 567 512,000
2007/07/31 583 587 580 583 242,000
2007/07/30 570 581 568 579 384,000
2007/07/27 577 587 572 583 465,000
2007/07/26 600 600 582 584 461,000
2007/07/25 580 600 580 597 450,000
2007/07/24 612 612 594 599 320,000
2007/07/23 609 611 598 607 294,000
2007/07/20 608 614 601 610 287,000
2007/07/19 606 614 606 608 256,000
2007/07/18 616 620 604 606 384,000
2007/07/17 626 627 619 619 257,000
2007/07/13 636 641 618 620 656,000
2007/07/12 655 658 625 632 1,388,000
2007/07/11 598 662 595 635 2,522,000
2007/07/10 599 601 593 600 344,000
2007/07/09 602 609 601 607 279,000
2007/07/06 612 612 604 606 201,000
2007/07/05 611 613 609 612 129,000
2007/07/04 619 619 609 613 272,000
2007/07/03 618 622 616 619 303,000
2007/07/02 615 618 607 618 441,000
2007/06/29 604 615 602 615 618,000
2007/06/28 599 600 595 598 195,000
2007/06/27 597 600 592 594 207,000
2007/06/26 601 602 595 598 187,000
2007/06/25 601 607 596 600 305,000
2007/06/22 601 604 596 603 317,000
2007/06/21 590 602 590 600 338,000
2007/06/20 601 606 598 600 338,000
2007/06/19 601 609 599 600 400,000
2007/06/18 611 611 603 603 366,000
2007/06/15 603 612 599 611 638,000
2007/06/14 598 601 595 598 268,000
2007/06/13 595 598 585 595 462,000
2007/06/12 597 601 590 594 438,000
2007/06/11 604 604 587 593 398,000
2007/06/08 600 606 598 603 663,000
2007/06/07 595 614 592 614 475,000
2007/06/06 599 599 591 598 238,000
2007/06/05 596 605 594 599 892,000
2007/06/04 580 588 576 584 802,000
2007/06/01 562 571 560 570 421,000
2007/05/31 563 570 554 568 344,000
2007/05/30 560 563 551 554 326,000
2007/05/29 558 558 552 556 270,000
2007/05/28 546 549 544 548 131,000
2007/05/25 551 557 539 541 424,000
2007/05/24 555 555 547 553 300,000
2007/05/23 558 561 553 556 227,000
2007/05/22 573 573 556 562 423,000
2007/05/21 568 571 565 566 364,000
2007/05/18 565 571 562 568 403,000
2007/05/17 555 561 555 558 306,000
2007/05/16 552 555 543 550 250,000
2007/05/15 552 557 550 554 339,000
2007/05/14 565 568 553 554 188,000
2007/05/11 568 568 558 560 307,000
2007/05/10 565 568 565 565 179,000
2007/05/09 567 570 564 565 280,000
2007/05/08 570 570 564 565 151,000
2007/05/07 569 569 561 565 327,000
2007/05/02 560 560 553 557 215,000
2007/05/01 581 581 550 552 579,000
2007/04/27 575 585 575 585 325,000
2007/04/26 582 587 577 583 320,000
2007/04/25 572 576 566 574 258,000
2007/04/24 577 580 565 573 273,000
2007/04/23 585 590 579 579 264,000
2007/04/20 580 584 577 579 147,000
2007/04/19 586 586 574 579 289,000
2007/04/18 582 590 581 586 359,000
2007/04/17 588 597 579 580 338,000
2007/04/16 587 598 583 583 224,000
2007/04/13 595 597 583 583 265,000
2007/04/12 598 599 595 598 257,000
2007/04/11 607 610 599 600 183,000
2007/04/10 616 616 606 606 170,000
2007/04/09 607 616 606 616 171,000
2007/04/06 594 604 592 598 200,000
2007/04/05 595 596 592 592 164,000
2007/04/04 590 600 589 593 296,000
2007/04/03 589 595 589 593 178,000
2007/04/02 610 611 586 589 284,000
2007/03/30 609 613 606 610 140,000
2007/03/29 603 610 603 609 249,000
2007/03/28 620 621 608 612 174,000
2007/03/27 631 631 610 616 141,000
2007/03/26 625 626 616 623 126,000
2007/03/23 626 626 617 622 140,000
2007/03/22 614 625 613 616 191,000
2007/03/20 607 613 607 608 105,000
2007/03/19 602 609 602 607 113,000
2007/03/16 611 612 604 604 123,000
2007/03/15 607 615 607 611 117,000
2007/03/14 614 616 603 603 232,000
2007/03/13 633 638 620 621 201,000
2007/03/12 625 632 625 631 138,000
2007/03/09 628 638 626 626 315,000
2007/03/08 619 628 619 628 96,000
2007/03/07 626 632 617 617 165,000
2007/03/06 606 628 606 622 193,000
2007/03/05 622 629 613 616 229,000
2007/03/02 633 642 626 635 184,000
2007/03/01 643 644 621 633 186,000
2007/02/28 601 644 601 643 333,000
2007/02/27 670 682 663 667 462,000
2007/02/26 655 677 654 676 552,000
2007/02/23 653 653 646 651 291,000
2007/02/22 659 660 650 652 193,000
2007/02/21 657 659 650 650 186,000
2007/02/20 655 662 646 659 219,000
2007/02/19 663 664 656 657 224,000
2007/02/16 674 674 664 664 167,000
2007/02/15 672 675 667 673 312,000
2007/02/14 664 674 661 668 305,000
2007/02/13 646 664 646 656 249,000
2007/02/09 646 654 640 640 427,000
2007/02/08 645 646 636 638 199,000
2007/02/07 640 650 639 639 247,000
2007/02/06 634 641 633 640 160,000
2007/02/05 655 655 631 635 180,000
2007/02/02 648 656 645 654 250,000
2007/02/01 639 648 636 648 135,000
2007/01/31 637 646 632 639 211,000
2007/01/30 650 654 635 637 376,000
2007/01/29 631 646 631 644 728,000
2007/01/26 614 616 608 615 105,000
2007/01/25 624 626 611 612 141,000
2007/01/24 624 625 620 624 152,000
2007/01/23 618 621 616 618 138,000
2007/01/22 615 619 615 617 129,000
2007/01/19 613 613 605 608 75,000
2007/01/18 608 610 605 608 133,000
2007/01/17 611 612 603 611 146,000
2007/01/16 611 615 608 611 129,000
2007/01/15 603 612 603 611 168,000
2007/01/12 597 607 595 603 140,000
2007/01/11 599 601 595 597 126,000
2007/01/10 601 602 598 599 194,000
2007/01/09 595 603 590 600 134,000
2007/01/05 606 606 595 596 161,000
2007/01/04 596 603 596 603 39,000

このページの先頭へ