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
2026/03/04 2,469 2,522 2,352 2,401 462,000
2026/03/03 2,688 2,717 2,567 2,569 325,900
2026/03/02 2,706 2,744 2,656 2,715 295,200
2026/02/27 2,650 2,732 2,640 2,723 299,200
2026/02/26 2,679 2,693 2,636 2,656 227,200
2026/02/25 2,639 2,685 2,585 2,647 227,000
2026/02/24 2,663 2,694 2,616 2,620 235,900
2026/02/20 2,719 2,734 2,630 2,663 313,100
2026/02/19 2,621 2,708 2,609 2,701 287,500
2026/02/18 2,599 2,652 2,583 2,617 231,900
2026/02/17 2,591 2,591 2,531 2,562 236,400
2026/02/16 2,625 2,631 2,593 2,600 210,100
2026/02/13 2,655 2,670 2,563 2,603 291,600
2026/02/12 2,619 2,670 2,606 2,646 316,500
2026/02/10 2,554 2,620 2,544 2,587 310,300
2026/02/09 2,580 2,580 2,504 2,527 333,800
2026/02/06 2,394 2,457 2,382 2,456 243,200
2026/02/05 2,400 2,447 2,365 2,418 397,400
2026/02/04 2,284 2,385 2,251 2,366 510,900
2026/02/03 2,202 2,239 2,182 2,234 308,800
2026/02/02 2,205 2,248 2,176 2,176 215,800
2026/01/30 2,199 2,200 2,163 2,186 147,100
2026/01/29 2,164 2,198 2,137 2,192 202,800
2026/01/28 2,200 2,200 2,139 2,160 163,400
2026/01/27 2,168 2,222 2,153 2,208 136,500
2026/01/26 2,203 2,212 2,170 2,175 223,700
2026/01/23 2,231 2,264 2,226 2,238 148,100
2026/01/22 2,215 2,223 2,188 2,213 211,800
2026/01/21 2,132 2,201 2,130 2,188 173,000
2026/01/20 2,232 2,233 2,171 2,188 271,800
2026/01/19 2,181 2,246 2,175 2,242 312,900
2026/01/16 2,147 2,180 2,147 2,177 175,300
2026/01/15 2,130 2,160 2,122 2,150 240,800
2026/01/14 2,106 2,129 2,101 2,121 212,900
2026/01/13 2,087 2,104 2,070 2,089 322,400
2026/01/09 2,042 2,059 2,038 2,052 157,600
2026/01/08 2,013 2,056 2,013 2,028 331,300
2026/01/07 2,022 2,070 2,015 2,045 230,700
2026/01/06 1,999 2,054 1,992 2,023 416,700
2026/01/05 1,942 1,982 1,936 1,973 264,000

このページの先頭へ