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
2014/12/30 1,174 1,174 1,142 1,143 387,000
2014/12/29 1,153 1,188 1,148 1,176 633,000
2014/12/26 1,143 1,149 1,135 1,141 154,000
2014/12/25 1,143 1,144 1,132 1,135 174,000
2014/12/24 1,134 1,148 1,133 1,142 349,000
2014/12/22 1,123 1,129 1,106 1,126 450,000
2014/12/19 1,132 1,143 1,127 1,134 244,000
2014/12/18 1,134 1,136 1,117 1,119 206,000
2014/12/17 1,083 1,104 1,082 1,097 231,000
2014/12/16 1,100 1,111 1,090 1,098 284,000
2014/12/15 1,112 1,143 1,112 1,120 272,000
2014/12/12 1,125 1,147 1,125 1,137 393,000
2014/12/11 1,077 1,129 1,077 1,125 409,000
2014/12/10 1,131 1,140 1,107 1,110 641,000
2014/12/09 1,143 1,158 1,139 1,155 318,000
2014/12/08 1,161 1,166 1,151 1,157 365,000
2014/12/05 1,155 1,163 1,151 1,156 488,000
2014/12/04 1,160 1,173 1,148 1,161 511,000
2014/12/03 1,133 1,173 1,133 1,149 1,034,000
2014/12/02 1,149 1,154 1,134 1,145 750,000
2014/12/01 1,104 1,160 1,104 1,155 1,548,000
2014/11/28 1,091 1,098 1,087 1,098 473,000
2014/11/27 1,095 1,105 1,085 1,085 569,000
2014/11/26 1,102 1,112 1,084 1,105 764,000
2014/11/25 1,070 1,100 1,062 1,096 1,169,000
2014/11/21 1,030 1,065 1,028 1,063 1,378,000
2014/11/20 1,025 1,026 1,017 1,023 460,000
2014/11/19 1,009 1,025 1,005 1,016 604,000
2014/11/18 990 1,009 990 1,009 374,000
2014/11/17 1,013 1,013 981 983 386,000
2014/11/14 1,015 1,016 998 1,007 341,000
2014/11/13 1,001 1,009 995 1,008 292,000
2014/11/12 1,015 1,019 1,005 1,006 426,000
2014/11/11 1,019 1,025 1,001 1,005 545,000
2014/11/10 995 1,020 989 1,016 694,000
2014/11/07 999 999 989 993 457,000
2014/11/06 1,008 1,009 993 996 567,000
2014/11/05 1,002 1,010 998 1,005 798,000
2014/11/04 1,000 1,011 981 1,001 771,000
2014/10/31 963 989 951 985 966,000
2014/10/30 970 970 945 945 651,000
2014/10/29 941 975 941 963 899,000
2014/10/28 971 981 930 934 1,670,000
2014/10/27 950 957 939 943 283,000
2014/10/24 950 962 937 938 376,000
2014/10/23 917 947 917 939 349,000
2014/10/22 919 930 913 926 265,000
2014/10/21 930 930 904 905 398,000
2014/10/20 928 933 920 926 297,000
2014/10/17 913 919 894 896 356,000
2014/10/16 891 910 891 907 469,000
2014/10/15 904 918 902 912 500,000
2014/10/14 900 917 900 908 450,000
2014/10/10 929 932 917 928 702,000
2014/10/09 948 958 948 949 546,000
2014/10/08 950 971 949 950 519,000
2014/10/07 969 979 965 965 282,000
2014/10/06 980 985 973 976 275,000
2014/10/03 956 967 955 963 314,000
2014/10/02 963 967 957 958 455,000
2014/10/01 988 994 976 976 318,000
2014/09/30 1,008 1,008 991 998 334,000
2014/09/29 1,003 1,016 1,002 1,012 442,000
2014/09/26 995 1,004 990 1,002 516,000
2014/09/25 988 995 983 995 364,000
2014/09/24 990 995 985 988 242,000
2014/09/22 987 990 977 989 419,000
2014/09/19 968 991 965 989 744,000
2014/09/18 959 964 955 963 495,000
2014/09/17 970 972 962 964 280,000
2014/09/16 970 977 965 972 297,000
2014/09/12 973 984 973 977 455,000
2014/09/11 984 984 972 975 409,000
2014/09/10 981 984 975 981 220,000
2014/09/09 981 986 973 983 385,000
2014/09/08 985 987 974 980 427,000
2014/09/05 986 994 978 985 513,000
2014/09/04 992 997 980 983 533,000
2014/09/03 1,004 1,007 992 997 804,000
2014/09/02 1,018 1,018 970 1,002 1,702,000
2014/09/01 1,043 1,043 1,016 1,024 849,000
2014/08/29 1,020 1,030 1,003 1,021 818,000
2014/08/28 1,039 1,039 1,021 1,028 739,000
2014/08/27 1,019 1,042 1,019 1,036 1,092,000
2014/08/26 1,010 1,024 990 1,015 1,222,000
2014/08/25 995 1,024 993 1,005 1,916,000
2014/08/22 975 984 971 983 915,000
2014/08/21 959 973 959 969 628,000
2014/08/20 970 970 956 963 465,000
2014/08/19 950 969 949 966 740,000
2014/08/18 932 947 932 945 347,000
2014/08/15 924 935 924 931 182,000
2014/08/14 933 939 927 930 321,000
2014/08/13 915 935 915 932 348,000
2014/08/12 915 929 911 919 487,000
2014/08/11 907 924 899 922 506,000
2014/08/08 902 917 889 900 618,000
2014/08/07 895 902 890 902 363,000
2014/08/06 911 913 895 901 444,000
2014/08/05 918 921 903 908 641,000
2014/08/04 924 934 922 922 422,000
2014/08/01 935 937 920 934 747,000
2014/07/31 941 953 922 936 1,708,000
2014/07/30 925 925 912 912 417,000
2014/07/29 917 928 917 926 360,000
2014/07/28 918 923 912 920 461,000
2014/07/25 918 920 907 910 326,000
2014/07/24 910 920 909 919 403,000
2014/07/23 910 919 905 915 540,000
2014/07/22 899 911 897 907 493,000
2014/07/18 883 888 878 882 282,000
2014/07/17 903 906 894 896 300,000
2014/07/16 886 904 886 900 411,000
2014/07/15 892 893 885 887 176,000
2014/07/14 889 892 881 888 178,000
2014/07/11 874 889 867 887 262,000
2014/07/10 890 893 878 878 335,000
2014/07/09 895 895 887 890 243,000
2014/07/08 896 905 891 900 378,000
2014/07/07 923 923 907 910 219,000
2014/07/04 910 921 908 916 469,000
2014/07/03 913 915 900 906 505,000
2014/07/02 911 928 910 913 835,000
2014/07/01 900 917 898 906 1,134,000
2014/06/30 874 896 869 894 729,000
2014/06/27 865 873 861 868 489,000
2014/06/26 875 875 864 871 305,000
2014/06/25 862 875 858 870 512,000
2014/06/24 868 869 863 865 363,000
2014/06/23 869 877 867 868 397,000
2014/06/20 880 881 868 868 562,000
2014/06/19 871 881 871 881 292,000
2014/06/18 884 884 871 876 367,000
2014/06/17 884 884 873 882 315,000
2014/06/16 895 895 879 884 317,000
2014/06/13 895 897 885 891 541,000
2014/06/12 881 891 875 888 382,000
2014/06/11 876 887 871 885 448,000
2014/06/10 893 893 877 880 483,000
2014/06/09 894 895 884 887 840,000
2014/06/06 865 883 864 879 1,299,000
2014/06/05 857 868 850 855 999,000
2014/06/04 855 860 845 855 773,000
2014/06/03 865 866 835 851 1,047,000
2014/06/02 873 875 852 854 718,000
2014/05/30 859 873 858 864 641,000
2014/05/29 855 860 849 854 354,000
2014/05/28 867 867 854 855 366,000
2014/05/27 860 862 848 855 525,000
2014/05/26 846 852 842 845 294,000
2014/05/23 842 848 835 841 349,000
2014/05/22 850 858 839 853 331,000
2014/05/21 844 845 833 839 223,000
2014/05/20 860 860 843 850 424,000
2014/05/19 881 888 860 860 679,000
2014/05/16 863 886 854 882 876,000
2014/05/15 854 867 851 861 224,000
2014/05/14 866 871 857 870 355,000
2014/05/13 869 869 857 859 267,000
2014/05/12 856 863 845 854 620,000
2014/05/09 871 877 860 862 945,000
2014/05/08 921 929 880 882 1,257,000
2014/05/07 939 941 918 919 1,013,000
2014/05/02 943 959 942 950 1,115,000
2014/05/01 900 930 899 929 1,229,000
2014/04/30 858 906 852 902 2,510,000
2014/04/28 937 938 915 918 599,000
2014/04/25 950 954 931 937 810,000
2014/04/24 956 970 950 959 564,000
2014/04/23 969 975 950 952 647,000
2014/04/22 951 976 951 969 774,000
2014/04/21 958 961 948 954 312,000
2014/04/18 952 956 943 955 416,000
2014/04/17 954 955 937 950 728,000
2014/04/16 945 958 941 954 457,000
2014/04/15 940 951 932 946 516,000
2014/04/14 921 934 915 930 501,000
2014/04/11 920 937 911 928 658,000
2014/04/10 938 947 928 933 710,000
2014/04/09 936 941 925 929 581,000
2014/04/08 933 945 920 941 726,000
2014/04/07 961 965 938 941 998,000
2014/04/04 950 976 946 975 976,000
2014/04/03 952 968 946 960 728,000
2014/04/02 972 980 949 951 1,303,000
2014/04/01 946 972 934 964 1,429,000
2014/03/31 925 946 925 942 1,067,000
2014/03/28 924 928 908 924 1,022,000
2014/03/27 926 944 916 932 955,000
2014/03/26 916 933 911 926 888,000
2014/03/25 940 955 913 916 1,778,000
2014/03/24 900 950 900 947 1,795,000
2014/03/20 882 914 873 910 1,625,000
2014/03/19 890 894 869 878 658,000
2014/03/18 875 885 868 880 701,000
2014/03/17 891 895 851 860 1,294,000
2014/03/14 899 904 891 899 1,188,000
2014/03/13 898 914 896 908 1,028,000
2014/03/12 891 895 888 890 489,000
2014/03/11 900 901 890 896 365,000
2014/03/10 899 909 892 899 774,000
2014/03/07 887 898 884 896 750,000
2014/03/06 873 884 867 881 521,000
2014/03/05 879 884 871 878 783,000
2014/03/04 863 870 862 869 455,000
2014/03/03 867 878 860 874 503,000
2014/02/28 871 884 869 882 654,000
2014/02/27 878 886 870 875 509,000
2014/02/26 878 894 870 877 703,000
2014/02/25 878 878 864 877 558,000
2014/02/24 860 875 853 863 831,000
2014/02/21 844 852 839 849 436,000
2014/02/20 850 859 832 833 687,000
2014/02/19 853 857 843 850 564,000
2014/02/18 844 857 836 853 604,000
2014/02/17 826 846 817 842 538,000
2014/02/14 824 831 810 822 786,000
2014/02/13 854 854 821 821 798,000
2014/02/12 850 860 847 855 360,000
2014/02/10 848 852 840 844 366,000
2014/02/07 843 848 830 839 574,000
2014/02/06 822 840 818 829 550,000
2014/02/05 805 835 805 823 1,118,000
2014/02/04 787 799 777 790 1,437,000
2014/02/03 850 853 819 827 1,702,000
2014/01/31 926 927 884 886 957,000
2014/01/30 903 920 895 911 684,000
2014/01/29 917 920 889 917 1,232,000
2014/01/28 885 906 885 887 735,000
2014/01/27 888 900 883 884 891,000
2014/01/24 900 919 894 913 893,000
2014/01/23 928 937 919 919 844,000
2014/01/22 948 952 927 940 646,000
2014/01/21 952 965 943 950 690,000
2014/01/20 954 955 942 953 320,000
2014/01/17 912 953 912 950 833,000
2014/01/16 937 937 919 923 924,000
2014/01/15 915 938 910 937 740,000
2014/01/14 898 909 890 907 726,000
2014/01/10 899 921 899 919 483,000
2014/01/09 919 919 898 907 762,000
2014/01/08 899 925 899 923 785,000
2014/01/07 899 908 892 897 960,000
2014/01/06 910 910 891 899 1,062,000

このページの先頭へ