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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,392 | 1,401 | 1,385 | 1,396 | 177,400 |
| 2024/12/27 | 1,400 | 1,403 | 1,393 | 1,402 | 196,900 |
| 2024/12/26 | 1,394 | 1,394 | 1,372 | 1,392 | 196,100 |
| 2024/12/25 | 1,368 | 1,395 | 1,350 | 1,384 | 247,800 |
| 2024/12/24 | 1,370 | 1,370 | 1,350 | 1,352 | 129,400 |
| 2024/12/23 | 1,364 | 1,373 | 1,357 | 1,370 | 174,800 |
| 2024/12/20 | 1,382 | 1,382 | 1,355 | 1,359 | 298,700 |
| 2024/12/19 | 1,334 | 1,377 | 1,329 | 1,375 | 192,600 |
| 2024/12/18 | 1,344 | 1,367 | 1,340 | 1,353 | 179,300 |
| 2024/12/17 | 1,348 | 1,360 | 1,333 | 1,346 | 165,300 |
| 2024/12/16 | 1,330 | 1,340 | 1,326 | 1,335 | 147,700 |
| 2024/12/13 | 1,310 | 1,323 | 1,310 | 1,323 | 163,700 |
| 2024/12/12 | 1,330 | 1,334 | 1,315 | 1,325 | 222,300 |
| 2024/12/11 | 1,320 | 1,321 | 1,307 | 1,319 | 143,200 |
| 2024/12/10 | 1,338 | 1,339 | 1,317 | 1,319 | 130,000 |
| 2024/12/09 | 1,312 | 1,336 | 1,312 | 1,332 | 191,600 |
| 2024/12/06 | 1,304 | 1,308 | 1,296 | 1,305 | 101,600 |
| 2024/12/05 | 1,298 | 1,309 | 1,296 | 1,309 | 116,100 |
| 2024/12/04 | 1,321 | 1,323 | 1,292 | 1,298 | 164,200 |
| 2024/12/03 | 1,304 | 1,330 | 1,304 | 1,328 | 189,500 |
| 2024/12/02 | 1,290 | 1,307 | 1,285 | 1,299 | 150,300 |
| 2024/11/29 | 1,305 | 1,309 | 1,291 | 1,291 | 69,400 |
| 2024/11/28 | 1,295 | 1,311 | 1,293 | 1,307 | 107,800 |
| 2024/11/27 | 1,310 | 1,313 | 1,286 | 1,302 | 186,000 |
| 2024/11/26 | 1,328 | 1,330 | 1,302 | 1,310 | 144,400 |
| 2024/11/25 | 1,335 | 1,343 | 1,328 | 1,328 | 151,600 |
| 2024/11/22 | 1,325 | 1,330 | 1,315 | 1,320 | 150,100 |
| 2024/11/21 | 1,313 | 1,327 | 1,309 | 1,315 | 120,500 |
| 2024/11/20 | 1,338 | 1,343 | 1,318 | 1,320 | 144,300 |
| 2024/11/19 | 1,315 | 1,337 | 1,315 | 1,337 | 183,800 |
| 2024/11/18 | 1,317 | 1,323 | 1,306 | 1,315 | 194,400 |
| 2024/11/15 | 1,324 | 1,328 | 1,305 | 1,324 | 222,200 |
| 2024/11/14 | 1,288 | 1,317 | 1,285 | 1,313 | 301,200 |
| 2024/11/13 | 1,289 | 1,318 | 1,287 | 1,291 | 442,900 |
| 2024/11/12 | 1,380 | 1,384 | 1,281 | 1,294 | 895,100 |
| 2024/11/11 | 1,372 | 1,382 | 1,365 | 1,369 | 112,500 |
| 2024/11/08 | 1,380 | 1,393 | 1,351 | 1,372 | 171,900 |
| 2024/11/07 | 1,400 | 1,420 | 1,370 | 1,374 | 325,600 |
| 2024/11/06 | 1,318 | 1,360 | 1,315 | 1,352 | 247,400 |
| 2024/11/05 | 1,316 | 1,324 | 1,309 | 1,310 | 137,500 |
| 2024/11/01 | 1,345 | 1,345 | 1,304 | 1,305 | 316,400 |
| 2024/10/31 | 1,360 | 1,372 | 1,354 | 1,364 | 182,400 |
| 2024/10/30 | 1,348 | 1,358 | 1,341 | 1,349 | 254,100 |
| 2024/10/29 | 1,341 | 1,353 | 1,335 | 1,347 | 149,100 |
| 2024/10/28 | 1,316 | 1,350 | 1,310 | 1,338 | 127,500 |
| 2024/10/25 | 1,350 | 1,356 | 1,323 | 1,326 | 151,800 |
| 2024/10/24 | 1,338 | 1,363 | 1,333 | 1,354 | 122,800 |
| 2024/10/23 | 1,363 | 1,375 | 1,351 | 1,358 | 164,500 |
| 2024/10/22 | 1,390 | 1,399 | 1,361 | 1,364 | 223,500 |
| 2024/10/21 | 1,433 | 1,434 | 1,398 | 1,401 | 134,700 |
| 2024/10/18 | 1,417 | 1,434 | 1,412 | 1,429 | 182,100 |
| 2024/10/17 | 1,401 | 1,417 | 1,399 | 1,404 | 112,100 |
| 2024/10/16 | 1,391 | 1,415 | 1,390 | 1,399 | 138,600 |
| 2024/10/15 | 1,420 | 1,420 | 1,392 | 1,401 | 163,700 |
| 2024/10/11 | 1,420 | 1,424 | 1,403 | 1,404 | 118,700 |
| 2024/10/10 | 1,406 | 1,418 | 1,391 | 1,417 | 136,300 |
| 2024/10/09 | 1,424 | 1,426 | 1,390 | 1,394 | 138,900 |
| 2024/10/08 | 1,410 | 1,430 | 1,406 | 1,409 | 182,900 |
| 2024/10/07 | 1,447 | 1,447 | 1,422 | 1,422 | 187,100 |
| 2024/10/04 | 1,423 | 1,429 | 1,401 | 1,421 | 298,500 |
| 2024/10/03 | 1,452 | 1,455 | 1,413 | 1,433 | 282,800 |
| 2024/10/02 | 1,430 | 1,468 | 1,408 | 1,408 | 642,200 |
| 2024/10/01 | 1,340 | 1,425 | 1,337 | 1,424 | 449,300 |
| 2024/09/30 | 1,319 | 1,333 | 1,302 | 1,324 | 259,600 |
| 2024/09/27 | 1,320 | 1,350 | 1,318 | 1,349 | 291,800 |
| 2024/09/26 | 1,328 | 1,335 | 1,316 | 1,333 | 214,100 |
| 2024/09/25 | 1,313 | 1,314 | 1,301 | 1,307 | 139,700 |
| 2024/09/24 | 1,305 | 1,320 | 1,295 | 1,313 | 189,100 |
| 2024/09/20 | 1,300 | 1,300 | 1,285 | 1,289 | 182,900 |
| 2024/09/19 | 1,287 | 1,292 | 1,277 | 1,283 | 141,400 |
| 2024/09/18 | 1,270 | 1,277 | 1,256 | 1,273 | 104,400 |
| 2024/09/17 | 1,262 | 1,269 | 1,241 | 1,262 | 155,600 |
| 2024/09/13 | 1,260 | 1,266 | 1,252 | 1,259 | 136,400 |
| 2024/09/12 | 1,275 | 1,281 | 1,259 | 1,266 | 124,100 |
| 2024/09/11 | 1,267 | 1,267 | 1,231 | 1,241 | 257,500 |
| 2024/09/10 | 1,282 | 1,288 | 1,266 | 1,274 | 129,400 |
| 2024/09/09 | 1,248 | 1,278 | 1,241 | 1,271 | 140,800 |
| 2024/09/06 | 1,310 | 1,317 | 1,275 | 1,286 | 250,000 |
| 2024/09/05 | 1,296 | 1,331 | 1,296 | 1,311 | 119,300 |
| 2024/09/04 | 1,310 | 1,317 | 1,295 | 1,301 | 195,900 |
| 2024/09/03 | 1,357 | 1,357 | 1,343 | 1,350 | 97,900 |
| 2024/09/02 | 1,369 | 1,372 | 1,332 | 1,348 | 209,400 |
| 2024/08/30 | 1,332 | 1,364 | 1,325 | 1,354 | 161,000 |
| 2024/08/29 | 1,318 | 1,334 | 1,314 | 1,325 | 76,100 |
| 2024/08/28 | 1,320 | 1,326 | 1,307 | 1,318 | 186,200 |
| 2024/08/27 | 1,339 | 1,339 | 1,323 | 1,326 | 90,700 |
| 2024/08/26 | 1,332 | 1,337 | 1,312 | 1,323 | 123,500 |
| 2024/08/23 | 1,335 | 1,352 | 1,335 | 1,342 | 104,200 |
| 2024/08/22 | 1,343 | 1,343 | 1,325 | 1,333 | 110,900 |
| 2024/08/21 | 1,299 | 1,320 | 1,296 | 1,320 | 94,000 |
| 2024/08/20 | 1,325 | 1,327 | 1,309 | 1,317 | 130,900 |
| 2024/08/19 | 1,339 | 1,339 | 1,310 | 1,315 | 106,600 |
| 2024/08/16 | 1,336 | 1,341 | 1,326 | 1,339 | 129,400 |
| 2024/08/15 | 1,302 | 1,329 | 1,296 | 1,317 | 106,900 |
| 2024/08/14 | 1,298 | 1,315 | 1,290 | 1,296 | 118,100 |
| 2024/08/13 | 1,297 | 1,304 | 1,283 | 1,304 | 145,600 |
| 2024/08/09 | 1,307 | 1,313 | 1,255 | 1,271 | 264,100 |
| 2024/08/08 | 1,256 | 1,302 | 1,251 | 1,277 | 286,600 |
| 2024/08/07 | 1,230 | 1,308 | 1,215 | 1,286 | 312,500 |
| 2024/08/06 | 1,207 | 1,265 | 1,200 | 1,225 | 441,200 |
| 2024/08/05 | 1,216 | 1,224 | 1,116 | 1,128 | 680,500 |
| 2024/08/02 | 1,328 | 1,362 | 1,305 | 1,336 | 483,900 |
| 2024/08/01 | 1,460 | 1,463 | 1,399 | 1,404 | 270,700 |
| 2024/07/31 | 1,435 | 1,483 | 1,431 | 1,483 | 141,300 |
| 2024/07/30 | 1,437 | 1,448 | 1,433 | 1,442 | 83,800 |
| 2024/07/29 | 1,444 | 1,463 | 1,437 | 1,446 | 113,800 |
| 2024/07/26 | 1,434 | 1,444 | 1,415 | 1,432 | 112,700 |
| 2024/07/25 | 1,435 | 1,445 | 1,420 | 1,428 | 215,500 |
| 2024/07/24 | 1,480 | 1,486 | 1,455 | 1,456 | 154,400 |
| 2024/07/23 | 1,493 | 1,494 | 1,480 | 1,491 | 144,100 |
| 2024/07/22 | 1,505 | 1,505 | 1,477 | 1,480 | 170,400 |
| 2024/07/19 | 1,495 | 1,501 | 1,487 | 1,497 | 144,400 |
| 2024/07/18 | 1,519 | 1,538 | 1,504 | 1,506 | 237,200 |
| 2024/07/17 | 1,527 | 1,536 | 1,516 | 1,525 | 287,200 |
| 2024/07/16 | 1,485 | 1,519 | 1,484 | 1,514 | 287,100 |
| 2024/07/12 | 1,445 | 1,465 | 1,440 | 1,462 | 106,800 |
| 2024/07/11 | 1,451 | 1,457 | 1,433 | 1,455 | 176,100 |
| 2024/07/10 | 1,465 | 1,471 | 1,422 | 1,438 | 339,600 |
| 2024/07/09 | 1,478 | 1,489 | 1,452 | 1,466 | 319,300 |
| 2024/07/08 | 1,491 | 1,502 | 1,482 | 1,487 | 179,300 |
| 2024/07/05 | 1,495 | 1,505 | 1,482 | 1,491 | 205,100 |
| 2024/07/04 | 1,487 | 1,515 | 1,479 | 1,496 | 364,700 |
| 2024/07/03 | 1,449 | 1,488 | 1,449 | 1,487 | 317,700 |
| 2024/07/02 | 1,436 | 1,455 | 1,435 | 1,450 | 264,200 |
| 2024/07/01 | 1,429 | 1,435 | 1,421 | 1,432 | 190,400 |
| 2024/06/28 | 1,423 | 1,432 | 1,418 | 1,419 | 157,200 |
| 2024/06/27 | 1,400 | 1,422 | 1,399 | 1,422 | 109,500 |
| 2024/06/26 | 1,416 | 1,420 | 1,405 | 1,407 | 114,900 |
| 2024/06/25 | 1,410 | 1,424 | 1,405 | 1,419 | 185,300 |
| 2024/06/24 | 1,399 | 1,419 | 1,398 | 1,404 | 163,900 |
| 2024/06/21 | 1,392 | 1,404 | 1,386 | 1,390 | 248,000 |
| 2024/06/20 | 1,373 | 1,393 | 1,359 | 1,388 | 195,000 |
| 2024/06/19 | 1,374 | 1,379 | 1,365 | 1,376 | 85,900 |
| 2024/06/18 | 1,380 | 1,381 | 1,363 | 1,371 | 130,600 |
| 2024/06/17 | 1,379 | 1,382 | 1,366 | 1,371 | 135,700 |
| 2024/06/14 | 1,350 | 1,390 | 1,345 | 1,384 | 219,400 |
| 2024/06/13 | 1,386 | 1,387 | 1,353 | 1,360 | 137,400 |
| 2024/06/12 | 1,373 | 1,390 | 1,370 | 1,378 | 138,100 |
| 2024/06/11 | 1,399 | 1,406 | 1,380 | 1,383 | 131,800 |
| 2024/06/10 | 1,398 | 1,407 | 1,398 | 1,402 | 145,800 |
| 2024/06/07 | 1,381 | 1,390 | 1,373 | 1,387 | 130,600 |
| 2024/06/06 | 1,390 | 1,395 | 1,369 | 1,382 | 225,700 |
| 2024/06/05 | 1,421 | 1,421 | 1,386 | 1,388 | 277,600 |
| 2024/06/04 | 1,437 | 1,442 | 1,431 | 1,442 | 245,700 |
| 2024/06/03 | 1,429 | 1,441 | 1,422 | 1,438 | 328,400 |
| 2024/05/31 | 1,405 | 1,429 | 1,401 | 1,429 | 383,000 |
| 2024/05/30 | 1,366 | 1,394 | 1,360 | 1,393 | 208,500 |
| 2024/05/29 | 1,396 | 1,412 | 1,384 | 1,384 | 409,200 |
| 2024/05/28 | 1,362 | 1,396 | 1,359 | 1,396 | 351,800 |
| 2024/05/27 | 1,365 | 1,374 | 1,358 | 1,364 | 179,200 |
| 2024/05/24 | 1,328 | 1,362 | 1,322 | 1,352 | 333,100 |
| 2024/05/23 | 1,337 | 1,350 | 1,329 | 1,344 | 253,800 |
| 2024/05/22 | 1,330 | 1,338 | 1,325 | 1,337 | 212,600 |
| 2024/05/21 | 1,328 | 1,341 | 1,323 | 1,328 | 185,400 |
| 2024/05/20 | 1,326 | 1,338 | 1,323 | 1,330 | 180,300 |
| 2024/05/17 | 1,303 | 1,333 | 1,296 | 1,321 | 230,900 |
| 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 |