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 |
|---|---|---|---|---|---|
| 2024/05/16 | 1,317 | 1,318 | 1,294 | 1,312 | 214,400 |
| 2024/05/15 | 1,330 | 1,339 | 1,319 | 1,322 | 241,200 |
| 2024/05/14 | 1,325 | 1,329 | 1,310 | 1,329 | 269,300 |
| 2024/05/13 | 1,316 | 1,337 | 1,310 | 1,328 | 265,800 |
| 2024/05/10 | 1,310 | 1,343 | 1,307 | 1,338 | 639,700 |
| 2024/05/09 | 1,299 | 1,310 | 1,289 | 1,306 | 575,400 |
| 2024/05/08 | 1,287 | 1,319 | 1,285 | 1,292 | 1,423,600 |
| 2024/05/07 | 1,249 | 1,257 | 1,231 | 1,257 | 675,600 |
| 2024/05/02 | 1,207 | 1,235 | 1,207 | 1,230 | 442,900 |
| 2024/05/01 | 1,200 | 1,207 | 1,193 | 1,200 | 186,400 |
| 2024/04/30 | 1,193 | 1,204 | 1,184 | 1,204 | 259,400 |
| 2024/04/26 | 1,168 | 1,176 | 1,159 | 1,176 | 219,700 |
| 2024/04/25 | 1,178 | 1,180 | 1,167 | 1,167 | 145,700 |
| 2024/04/24 | 1,176 | 1,184 | 1,174 | 1,181 | 164,000 |
| 2024/04/23 | 1,185 | 1,186 | 1,168 | 1,174 | 116,800 |
| 2024/04/22 | 1,180 | 1,180 | 1,169 | 1,179 | 185,700 |
| 2024/04/19 | 1,170 | 1,172 | 1,148 | 1,160 | 379,900 |
| 2024/04/18 | 1,170 | 1,187 | 1,168 | 1,180 | 168,800 |
| 2024/04/17 | 1,198 | 1,198 | 1,169 | 1,170 | 283,900 |
| 2024/04/16 | 1,215 | 1,222 | 1,192 | 1,193 | 271,100 |
| 2024/04/15 | 1,210 | 1,225 | 1,210 | 1,220 | 160,100 |
| 2024/04/12 | 1,237 | 1,237 | 1,224 | 1,225 | 183,000 |
| 2024/04/11 | 1,205 | 1,233 | 1,202 | 1,231 | 200,600 |
| 2024/04/10 | 1,220 | 1,223 | 1,216 | 1,219 | 151,800 |
| 2024/04/09 | 1,213 | 1,222 | 1,210 | 1,220 | 159,500 |
| 2024/04/08 | 1,209 | 1,215 | 1,204 | 1,211 | 127,300 |
| 2024/04/05 | 1,200 | 1,209 | 1,194 | 1,209 | 200,800 |
| 2024/04/04 | 1,218 | 1,223 | 1,207 | 1,209 | 192,800 |
| 2024/04/03 | 1,207 | 1,222 | 1,201 | 1,215 | 169,100 |
| 2024/04/02 | 1,232 | 1,233 | 1,210 | 1,212 | 175,400 |
| 2024/04/01 | 1,253 | 1,257 | 1,223 | 1,226 | 231,500 |
| 2024/03/29 | 1,234 | 1,250 | 1,230 | 1,250 | 199,100 |
| 2024/03/28 | 1,249 | 1,253 | 1,226 | 1,229 | 255,400 |
| 2024/03/27 | 1,276 | 1,277 | 1,266 | 1,268 | 289,100 |
| 2024/03/26 | 1,260 | 1,274 | 1,254 | 1,270 | 227,200 |
| 2024/03/25 | 1,264 | 1,268 | 1,256 | 1,256 | 218,500 |
| 2024/03/22 | 1,278 | 1,278 | 1,253 | 1,264 | 346,600 |
| 2024/03/21 | 1,248 | 1,265 | 1,244 | 1,265 | 610,900 |
| 2024/03/19 | 1,200 | 1,225 | 1,199 | 1,219 | 375,100 |
| 2024/03/18 | 1,192 | 1,194 | 1,184 | 1,192 | 209,000 |
| 2024/03/15 | 1,186 | 1,195 | 1,181 | 1,184 | 331,500 |
| 2024/03/14 | 1,172 | 1,194 | 1,168 | 1,194 | 283,900 |
| 2024/03/13 | 1,196 | 1,198 | 1,170 | 1,174 | 311,300 |
| 2024/03/12 | 1,188 | 1,191 | 1,171 | 1,190 | 349,700 |
| 2024/03/11 | 1,233 | 1,233 | 1,189 | 1,197 | 312,800 |
| 2024/03/08 | 1,225 | 1,241 | 1,220 | 1,233 | 278,400 |
| 2024/03/07 | 1,224 | 1,240 | 1,219 | 1,229 | 370,300 |
| 2024/03/06 | 1,202 | 1,224 | 1,199 | 1,221 | 268,500 |
| 2024/03/05 | 1,190 | 1,202 | 1,184 | 1,202 | 253,000 |
| 2024/03/04 | 1,216 | 1,216 | 1,198 | 1,199 | 231,400 |
| 2024/03/01 | 1,214 | 1,220 | 1,211 | 1,216 | 227,900 |
| 2024/02/29 | 1,227 | 1,232 | 1,213 | 1,217 | 193,200 |
| 2024/02/28 | 1,234 | 1,235 | 1,224 | 1,227 | 190,600 |
| 2024/02/27 | 1,224 | 1,235 | 1,222 | 1,231 | 214,500 |
| 2024/02/26 | 1,225 | 1,230 | 1,220 | 1,224 | 227,100 |
| 2024/02/22 | 1,221 | 1,228 | 1,215 | 1,221 | 194,400 |
| 2024/02/21 | 1,211 | 1,217 | 1,199 | 1,211 | 257,600 |
| 2024/02/20 | 1,190 | 1,191 | 1,185 | 1,191 | 164,000 |
| 2024/02/19 | 1,172 | 1,185 | 1,171 | 1,185 | 153,600 |
| 2024/02/16 | 1,164 | 1,171 | 1,157 | 1,167 | 211,400 |
| 2024/02/15 | 1,174 | 1,178 | 1,155 | 1,155 | 218,000 |
| 2024/02/14 | 1,184 | 1,184 | 1,159 | 1,166 | 225,900 |
| 2024/02/13 | 1,184 | 1,185 | 1,174 | 1,184 | 245,700 |
| 2024/02/09 | 1,176 | 1,184 | 1,174 | 1,178 | 235,100 |
| 2024/02/08 | 1,166 | 1,188 | 1,158 | 1,183 | 377,700 |
| 2024/02/07 | 1,158 | 1,167 | 1,157 | 1,166 | 303,800 |
| 2024/02/06 | 1,163 | 1,168 | 1,157 | 1,158 | 330,900 |
| 2024/02/05 | 1,180 | 1,182 | 1,153 | 1,158 | 1,120,800 |
| 2024/02/02 | 1,214 | 1,229 | 1,202 | 1,225 | 236,700 |
| 2024/02/01 | 1,215 | 1,218 | 1,210 | 1,210 | 282,600 |
| 2024/01/31 | 1,220 | 1,232 | 1,216 | 1,231 | 183,700 |
| 2024/01/30 | 1,232 | 1,238 | 1,223 | 1,223 | 206,000 |
| 2024/01/29 | 1,231 | 1,239 | 1,229 | 1,232 | 179,900 |
| 2024/01/26 | 1,234 | 1,237 | 1,221 | 1,225 | 202,900 |
| 2024/01/25 | 1,224 | 1,239 | 1,222 | 1,234 | 216,300 |
| 2024/01/24 | 1,223 | 1,224 | 1,214 | 1,220 | 143,200 |
| 2024/01/23 | 1,227 | 1,231 | 1,218 | 1,221 | 244,100 |
| 2024/01/22 | 1,218 | 1,225 | 1,214 | 1,221 | 288,400 |
| 2024/01/19 | 1,196 | 1,201 | 1,185 | 1,193 | 135,100 |
| 2024/01/18 | 1,185 | 1,200 | 1,185 | 1,193 | 108,500 |
| 2024/01/17 | 1,202 | 1,213 | 1,190 | 1,190 | 185,000 |
| 2024/01/16 | 1,204 | 1,206 | 1,195 | 1,196 | 126,100 |
| 2024/01/15 | 1,187 | 1,205 | 1,187 | 1,202 | 144,600 |
| 2024/01/12 | 1,200 | 1,204 | 1,184 | 1,186 | 192,800 |
| 2024/01/11 | 1,202 | 1,204 | 1,193 | 1,193 | 230,300 |
| 2024/01/10 | 1,200 | 1,201 | 1,192 | 1,195 | 128,500 |
| 2024/01/09 | 1,201 | 1,211 | 1,192 | 1,195 | 151,400 |
| 2024/01/05 | 1,201 | 1,208 | 1,195 | 1,196 | 183,100 |
| 2024/01/04 | 1,185 | 1,199 | 1,169 | 1,199 | 193,000 |