新家工業(7305)の株価時系列情報
新家工業(7305)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 |
|---|---|---|---|---|---|
| 2026/06/22 | 2,518 | 2,527 | 2,504 | 2,525 | 15,400 |
| 2026/06/19 | 2,492 | 2,521 | 2,492 | 2,516 | 12,200 |
| 2026/06/18 | 2,510 | 2,526 | 2,496 | 2,496 | 20,800 |
| 2026/06/17 | 2,473 | 2,515 | 2,473 | 2,487 | 17,500 |
| 2026/06/16 | 2,507 | 2,507 | 2,472 | 2,477 | 13,800 |
| 2026/06/15 | 2,504 | 2,524 | 2,501 | 2,507 | 9,000 |
| 2026/06/12 | 2,491 | 2,509 | 2,479 | 2,492 | 29,900 |
| 2026/06/11 | 2,455 | 2,474 | 2,430 | 2,470 | 32,000 |
| 2026/06/10 | 2,443 | 2,476 | 2,443 | 2,471 | 18,300 |
| 2026/06/09 | 2,475 | 2,500 | 2,455 | 2,455 | 18,300 |
| 2026/06/08 | 2,489 | 2,490 | 2,443 | 2,460 | 31,200 |
| 2026/06/05 | 2,442 | 2,496 | 2,442 | 2,496 | 17,600 |
| 2026/06/04 | 2,470 | 2,470 | 2,442 | 2,442 | 27,400 |
| 2026/06/03 | 2,452 | 2,474 | 2,442 | 2,469 | 17,600 |
| 2026/06/02 | 2,471 | 2,471 | 2,432 | 2,448 | 38,500 |
| 2026/06/01 | 2,565 | 2,565 | 2,469 | 2,469 | 52,300 |
| 2026/05/29 | 2,545 | 2,575 | 2,532 | 2,562 | 21,800 |
| 2026/05/28 | 2,538 | 2,541 | 2,513 | 2,541 | 22,300 |
| 2026/05/27 | 2,528 | 2,540 | 2,510 | 2,539 | 20,000 |
| 2026/05/26 | 2,509 | 2,537 | 2,482 | 2,520 | 29,800 |
| 2026/05/25 | 2,520 | 2,536 | 2,498 | 2,509 | 18,700 |
| 2026/05/22 | 2,509 | 2,509 | 2,487 | 2,508 | 18,300 |
| 2026/05/21 | 2,500 | 2,516 | 2,483 | 2,485 | 30,900 |
| 2026/05/20 | 2,507 | 2,507 | 2,468 | 2,490 | 35,100 |
| 2026/05/19 | 2,521 | 2,530 | 2,480 | 2,505 | 31,800 |
| 2026/05/18 | 2,589 | 2,589 | 2,502 | 2,517 | 43,300 |
| 2026/05/15 | 2,578 | 2,608 | 2,578 | 2,589 | 21,200 |
| 2026/05/14 | 2,585 | 2,614 | 2,573 | 2,577 | 64,200 |
| 2026/05/13 | 2,534 | 2,534 | 2,506 | 2,511 | 18,100 |
| 2026/05/12 | 2,506 | 2,549 | 2,500 | 2,513 | 30,300 |
| 2026/05/11 | 2,502 | 2,529 | 2,495 | 2,517 | 19,000 |
| 2026/05/08 | 2,517 | 2,523 | 2,483 | 2,504 | 27,400 |
| 2026/05/07 | 2,510 | 2,522 | 2,500 | 2,513 | 26,700 |
| 2026/05/01 | 2,488 | 2,504 | 2,476 | 2,503 | 32,000 |
| 2026/04/30 | 2,499 | 2,499 | 2,478 | 2,488 | 23,600 |
| 2026/04/28 | 2,471 | 2,500 | 2,471 | 2,499 | 28,000 |
| 2026/04/27 | 2,469 | 2,478 | 2,454 | 2,474 | 44,500 |
| 2026/04/24 | 2,493 | 2,508 | 2,461 | 2,469 | 48,100 |
| 2026/04/23 | 2,501 | 2,510 | 2,484 | 2,500 | 41,500 |
| 2026/04/22 | 2,526 | 2,550 | 2,496 | 2,501 | 29,800 |
| 2026/04/21 | 2,571 | 2,573 | 2,513 | 2,513 | 23,800 |
| 2026/04/20 | 2,570 | 2,581 | 2,562 | 2,571 | 22,000 |
| 2026/04/17 | 2,572 | 2,572 | 2,548 | 2,569 | 17,500 |
| 2026/04/16 | 2,578 | 2,593 | 2,556 | 2,561 | 23,300 |
| 2026/04/15 | 2,570 | 2,598 | 2,560 | 2,578 | 25,300 |
| 2026/04/14 | 2,568 | 2,581 | 2,558 | 2,569 | 22,800 |
| 2026/04/13 | 2,550 | 2,557 | 2,524 | 2,550 | 30,800 |
| 2026/04/10 | 2,543 | 2,570 | 2,521 | 2,526 | 25,900 |
| 2026/04/09 | 2,580 | 2,585 | 2,535 | 2,539 | 29,500 |
| 2026/04/08 | 2,543 | 2,577 | 2,538 | 2,564 | 46,000 |
| 2026/04/07 | 2,500 | 2,520 | 2,500 | 2,512 | 23,700 |
| 2026/04/06 | 2,503 | 2,515 | 2,491 | 2,493 | 47,100 |
| 2026/04/03 | 2,495 | 2,537 | 2,490 | 2,503 | 40,400 |
| 2026/03/27 | 5,330 | 5,420 | 5,330 | 5,400 | 30,900 |
| 2026/03/26 | 5,420 | 5,430 | 5,340 | 5,370 | 36,400 |
| 2026/03/25 | 5,360 | 5,430 | 5,360 | 5,420 | 20,300 |
| 2026/03/24 | 5,380 | 5,420 | 5,320 | 5,340 | 15,200 |
| 2026/03/23 | 5,360 | 5,360 | 5,290 | 5,300 | 27,500 |
| 2026/03/19 | 5,430 | 5,430 | 5,350 | 5,350 | 17,400 |
| 2026/03/18 | 5,400 | 5,440 | 5,390 | 5,440 | 9,500 |
| 2026/03/17 | 5,390 | 5,430 | 5,360 | 5,360 | 13,900 |
| 2026/03/16 | 5,420 | 5,420 | 5,320 | 5,370 | 25,100 |
| 2026/03/13 | 5,430 | 5,450 | 5,390 | 5,400 | 23,500 |
| 2026/03/12 | 5,580 | 5,580 | 5,460 | 5,460 | 27,000 |
| 2026/03/11 | 5,580 | 5,650 | 5,580 | 5,580 | 12,400 |
| 2026/03/10 | 5,510 | 5,600 | 5,490 | 5,560 | 21,600 |
| 2026/03/09 | 5,430 | 5,460 | 5,360 | 5,460 | 42,900 |
| 2026/03/06 | 5,560 | 5,590 | 5,490 | 5,570 | 25,000 |
| 2026/03/05 | 5,650 | 5,690 | 5,600 | 5,610 | 19,100 |
| 2026/03/04 | 5,610 | 5,610 | 5,420 | 5,500 | 65,200 |
| 2026/03/03 | 5,810 | 5,810 | 5,660 | 5,680 | 35,100 |
| 2026/03/02 | 5,790 | 5,820 | 5,730 | 5,800 | 27,900 |
| 2026/02/27 | 5,730 | 5,850 | 5,710 | 5,850 | 25,400 |
| 2026/02/26 | 5,700 | 5,750 | 5,700 | 5,720 | 16,200 |
| 2026/02/25 | 5,760 | 5,770 | 5,690 | 5,690 | 15,400 |
| 2026/02/24 | 5,670 | 5,750 | 5,650 | 5,740 | 17,800 |
| 2026/02/20 | 5,690 | 5,730 | 5,670 | 5,670 | 13,700 |
| 2026/02/19 | 5,710 | 5,730 | 5,680 | 5,730 | 15,100 |
| 2026/02/18 | 5,700 | 5,740 | 5,700 | 5,710 | 9,800 |
| 2026/02/17 | 5,730 | 5,740 | 5,670 | 5,700 | 26,000 |
| 2026/02/16 | 5,710 | 5,730 | 5,660 | 5,710 | 17,200 |
| 2026/02/13 | 5,730 | 5,750 | 5,640 | 5,700 | 31,200 |
| 2026/02/12 | 5,590 | 5,830 | 5,560 | 5,730 | 61,300 |
| 2026/02/10 | 5,450 | 5,510 | 5,450 | 5,510 | 21,600 |
| 2026/02/09 | 5,540 | 5,550 | 5,430 | 5,430 | 45,300 |
| 2026/02/06 | 5,480 | 5,540 | 5,450 | 5,490 | 21,500 |
| 2026/02/05 | 5,420 | 5,500 | 5,410 | 5,480 | 29,100 |
| 2026/02/04 | 5,360 | 5,410 | 5,360 | 5,390 | 16,100 |
| 2026/02/03 | 5,340 | 5,370 | 5,310 | 5,360 | 6,900 |
| 2026/02/02 | 5,260 | 5,340 | 5,240 | 5,310 | 26,500 |
| 2026/01/30 | 5,240 | 5,290 | 5,220 | 5,250 | 18,500 |
| 2026/01/29 | 5,210 | 5,260 | 5,170 | 5,220 | 22,400 |
| 2026/01/28 | 5,350 | 5,350 | 5,230 | 5,230 | 21,300 |
| 2026/01/27 | 5,310 | 5,360 | 5,280 | 5,350 | 22,800 |
| 2026/01/26 | 5,370 | 5,370 | 5,310 | 5,310 | 21,300 |
| 2026/01/23 | 5,460 | 5,480 | 5,290 | 5,370 | 55,700 |
| 2026/01/22 | 5,390 | 5,440 | 5,380 | 5,440 | 21,300 |
| 2026/01/21 | 5,380 | 5,410 | 5,360 | 5,370 | 16,300 |
| 2026/01/20 | 5,440 | 5,440 | 5,400 | 5,420 | 9,800 |
| 2026/01/19 | 5,440 | 5,450 | 5,400 | 5,440 | 16,500 |
| 2026/01/16 | 5,420 | 5,450 | 5,400 | 5,440 | 16,400 |
| 2026/01/15 | 5,390 | 5,410 | 5,370 | 5,410 | 21,700 |
| 2026/01/14 | 5,270 | 5,380 | 5,260 | 5,380 | 36,800 |
| 2026/01/13 | 5,290 | 5,310 | 5,260 | 5,270 | 20,900 |
| 2026/01/09 | 5,190 | 5,250 | 5,190 | 5,240 | 22,200 |
| 2026/01/08 | 5,180 | 5,250 | 5,180 | 5,210 | 28,800 |
| 2026/01/07 | 5,100 | 5,200 | 5,080 | 5,180 | 29,600 |
| 2026/01/06 | 5,070 | 5,100 | 5,070 | 5,100 | 13,100 |
| 2026/01/05 | 5,030 | 5,070 | 4,980 | 5,060 | 38,900 |
| 2025/12/30 | 5,010 | 5,010 | 4,990 | 5,010 | 15,000 |
| 2025/12/29 | 5,000 | 5,020 | 4,970 | 5,010 | 22,200 |
| 2025/12/26 | 4,995 | 5,000 | 4,985 | 4,990 | 10,300 |
| 2025/12/25 | 5,030 | 5,030 | 4,980 | 4,995 | 22,800 |
| 2025/12/24 | 4,945 | 5,000 | 4,945 | 5,000 | 32,400 |
| 2025/12/23 | 4,890 | 4,925 | 4,890 | 4,925 | 12,000 |
| 2025/12/22 | 4,880 | 4,915 | 4,880 | 4,890 | 11,700 |
| 2025/12/19 | 4,835 | 4,880 | 4,835 | 4,875 | 10,700 |
| 2025/12/18 | 4,840 | 4,850 | 4,820 | 4,835 | 9,200 |
| 2025/12/17 | 4,810 | 4,860 | 4,790 | 4,840 | 18,000 |
| 2025/12/16 | 4,805 | 4,810 | 4,790 | 4,795 | 8,200 |
| 2025/12/15 | 4,750 | 4,810 | 4,740 | 4,805 | 21,700 |
| 2025/12/12 | 4,750 | 4,765 | 4,750 | 4,760 | 11,600 |
| 2025/12/11 | 4,775 | 4,775 | 4,735 | 4,750 | 16,500 |
| 2025/12/10 | 4,735 | 4,775 | 4,730 | 4,775 | 11,400 |
| 2025/12/09 | 4,760 | 4,760 | 4,710 | 4,715 | 13,400 |
| 2025/12/08 | 4,720 | 4,730 | 4,710 | 4,730 | 19,000 |
| 2025/12/05 | 4,715 | 4,720 | 4,710 | 4,710 | 13,300 |
| 2025/12/04 | 4,710 | 4,725 | 4,705 | 4,710 | 19,500 |
| 2025/12/03 | 4,725 | 4,725 | 4,700 | 4,710 | 14,800 |
| 2025/12/02 | 4,735 | 4,735 | 4,705 | 4,710 | 19,400 |
| 2025/12/01 | 4,795 | 4,805 | 4,715 | 4,735 | 32,800 |
| 2025/11/28 | 4,740 | 4,790 | 4,735 | 4,785 | 17,800 |
| 2025/11/27 | 4,720 | 4,745 | 4,710 | 4,720 | 34,500 |
| 2025/11/26 | 4,705 | 4,725 | 4,695 | 4,710 | 22,300 |
| 2025/11/25 | 4,685 | 4,710 | 4,680 | 4,695 | 17,700 |
| 2025/11/21 | 4,645 | 4,690 | 4,640 | 4,685 | 12,800 |
| 2025/11/20 | 4,655 | 4,665 | 4,640 | 4,645 | 17,400 |
| 2025/11/19 | 4,635 | 4,660 | 4,620 | 4,620 | 22,500 |
| 2025/11/18 | 4,655 | 4,670 | 4,625 | 4,625 | 31,400 |
| 2025/11/17 | 4,690 | 4,690 | 4,650 | 4,655 | 39,200 |
| 2025/11/14 | 4,715 | 4,735 | 4,690 | 4,690 | 35,600 |
| 2025/11/13 | 4,730 | 4,755 | 4,710 | 4,715 | 32,600 |
| 2025/11/12 | 4,730 | 4,755 | 4,710 | 4,735 | 35,200 |
| 2025/11/11 | 4,685 | 4,735 | 4,670 | 4,725 | 54,600 |
| 2025/11/10 | 4,800 | 4,815 | 4,665 | 4,665 | 148,200 |
| 2025/11/07 | 4,950 | 4,975 | 4,910 | 4,950 | 16,100 |
| 2025/11/06 | 4,865 | 4,955 | 4,865 | 4,950 | 18,400 |
| 2025/11/05 | 4,960 | 4,960 | 4,850 | 4,890 | 29,100 |
| 2025/11/04 | 4,895 | 4,970 | 4,875 | 4,965 | 23,200 |
| 2025/10/31 | 4,930 | 4,935 | 4,900 | 4,930 | 9,500 |
| 2025/10/30 | 4,885 | 4,930 | 4,860 | 4,930 | 16,300 |
| 2025/10/29 | 4,990 | 4,990 | 4,875 | 4,875 | 26,000 |
| 2025/10/28 | 5,000 | 5,000 | 4,960 | 4,970 | 19,000 |
| 2025/10/27 | 4,995 | 5,010 | 4,990 | 5,000 | 27,500 |
| 2025/10/24 | 5,000 | 5,000 | 4,975 | 4,990 | 10,300 |
| 2025/10/23 | 4,990 | 5,000 | 4,990 | 5,000 | 21,300 |
| 2025/10/22 | 4,965 | 5,000 | 4,960 | 5,000 | 12,700 |
| 2025/10/21 | 4,985 | 5,000 | 4,960 | 4,970 | 15,600 |
| 2025/10/20 | 5,000 | 5,010 | 4,975 | 4,985 | 24,200 |
| 2025/10/17 | 4,995 | 5,000 | 4,960 | 4,995 | 9,400 |
| 2025/10/16 | 4,965 | 5,010 | 4,965 | 4,990 | 16,200 |
| 2025/10/15 | 4,875 | 4,960 | 4,875 | 4,960 | 12,900 |
| 2025/10/14 | 4,870 | 4,905 | 4,845 | 4,865 | 30,200 |
| 2025/10/10 | 4,920 | 4,925 | 4,875 | 4,875 | 20,800 |
| 2025/10/09 | 4,945 | 4,945 | 4,915 | 4,915 | 10,600 |
| 2025/10/08 | 4,935 | 4,970 | 4,915 | 4,915 | 13,800 |
| 2025/10/07 | 4,975 | 4,980 | 4,930 | 4,935 | 13,800 |
| 2025/10/06 | 4,915 | 4,970 | 4,875 | 4,955 | 36,000 |
| 2025/10/03 | 4,830 | 4,890 | 4,830 | 4,865 | 18,700 |
| 2025/10/02 | 4,885 | 4,890 | 4,825 | 4,830 | 28,100 |
| 2025/10/01 | 4,980 | 4,980 | 4,875 | 4,885 | 45,000 |
| 2025/09/30 | 5,050 | 5,050 | 4,965 | 4,980 | 56,900 |
| 2025/09/29 | 5,030 | 5,110 | 5,020 | 5,080 | 26,500 |
| 2025/09/26 | 5,190 | 5,200 | 5,140 | 5,180 | 65,400 |
| 2025/09/25 | 5,200 | 5,210 | 5,160 | 5,190 | 19,800 |
| 2025/09/24 | 5,190 | 5,190 | 5,130 | 5,160 | 22,600 |
| 2025/09/22 | 5,160 | 5,180 | 5,140 | 5,140 | 15,100 |
| 2025/09/19 | 5,170 | 5,190 | 5,140 | 5,140 | 20,900 |
| 2025/09/18 | 5,170 | 5,170 | 5,130 | 5,140 | 20,200 |
| 2025/09/17 | 5,240 | 5,240 | 5,170 | 5,180 | 24,900 |
| 2025/09/16 | 5,250 | 5,250 | 5,230 | 5,240 | 12,300 |
| 2025/09/12 | 5,280 | 5,280 | 5,220 | 5,250 | 11,000 |
| 2025/09/11 | 5,280 | 5,280 | 5,220 | 5,250 | 11,000 |
| 2025/09/10 | 5,300 | 5,300 | 5,230 | 5,250 | 26,300 |
| 2025/09/09 | 5,320 | 5,320 | 5,250 | 5,270 | 20,600 |
| 2025/09/08 | 5,270 | 5,310 | 5,270 | 5,290 | 13,400 |
| 2025/09/05 | 5,270 | 5,270 | 5,230 | 5,270 | 15,100 |
| 2025/09/04 | 5,220 | 5,250 | 5,190 | 5,250 | 13,800 |
| 2025/09/03 | 5,210 | 5,220 | 5,180 | 5,220 | 13,100 |
| 2025/09/02 | 5,170 | 5,210 | 5,150 | 5,180 | 14,000 |
| 2025/09/01 | 5,170 | 5,210 | 5,140 | 5,170 | 20,400 |
| 2025/08/29 | 5,160 | 5,210 | 5,150 | 5,160 | 12,200 |
| 2025/08/28 | 5,170 | 5,200 | 5,150 | 5,180 | 10,900 |
| 2025/08/27 | 5,200 | 5,220 | 5,160 | 5,170 | 19,300 |
| 2025/08/26 | 5,260 | 5,260 | 5,200 | 5,220 | 12,300 |
| 2025/08/25 | 5,260 | 5,280 | 5,240 | 5,260 | 16,900 |
| 2025/08/22 | 5,180 | 5,230 | 5,160 | 5,200 | 25,600 |
| 2025/08/21 | 5,150 | 5,180 | 5,140 | 5,160 | 12,900 |
| 2025/08/20 | 5,160 | 5,170 | 5,140 | 5,160 | 13,100 |
| 2025/08/19 | 5,150 | 5,180 | 5,140 | 5,150 | 16,200 |