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
1988/12/28 890 890 888 888 2,005
1988/12/26 978 978 968 968 2,005
1988/12/24 968 968 968 968 1,002
1988/12/22 998 998 998 998 1,002
1988/12/21 998 998 998 998 2,005
1988/12/20 1,018 1,018 1,018 1,018 3,007
1988/11/30 1,497 1,497 1,497 1,497 1,008,268
1988/11/25 1,566 1,566 1,566 1,566 2,005
1988/11/22 1,646 1,726 1,616 1,726 41,092
1988/11/21 1,646 1,666 1,646 1,666 2,005
1988/11/18 1,646 1,646 1,646 1,646 3,007
1988/11/11 1,626 1,626 1,626 1,626 1,002
1988/11/09 1,646 1,646 1,646 1,646 1,002
1988/11/05 1,596 1,596 1,596 1,596 1,002
1988/10/25 1,537 1,537 1,537 1,537 1,002
1988/10/22 1,596 1,596 1,596 1,596 1,002
1988/10/21 1,636 1,656 1,636 1,656 3,007
1988/10/20 1,646 1,666 1,646 1,666 2,005
1988/10/19 1,636 1,636 1,636 1,636 2,005
1988/10/05 1,547 1,576 1,547 1,576 3,007
1988/10/01 1,676 1,676 1,676 1,676 15,034
1988/09/27 1,517 1,517 1,517 1,517 2,005
1988/09/21 1,596 1,596 1,596 1,596 1,002
1988/09/20 1,646 1,646 1,646 1,646 1,002
1988/09/16 1,736 1,736 1,646 1,646 323,728
1988/09/14 1,746 1,766 1,686 1,766 246,555
1988/09/13 1,656 1,766 1,656 1,766 34,077
1988/09/12 1,656 1,656 1,656 1,656 5,011
1988/08/29 1,776 1,776 1,776 1,776 2,005
1988/08/27 1,796 1,796 1,776 1,776 6,014
1988/08/26 1,796 1,846 1,776 1,776 85,192
1988/08/25 1,706 1,746 1,706 1,746 8,018
1988/08/24 1,666 1,696 1,646 1,646 8,018
1988/08/19 1,547 1,646 1,547 1,646 16,036
1988/08/16 1,556 1,596 1,556 1,596 5,011
1988/08/15 1,576 1,576 1,576 1,576 1,002
1988/07/28 1,497 1,497 1,497 1,497 5,011
1988/07/26 1,167 1,167 1,167 1,167 6,014
1988/07/19 1,626 1,626 1,626 1,626 1,002
1988/07/15 1,606 1,606 1,596 1,596 6,014
1988/07/14 1,606 1,606 1,596 1,596 2,005
1988/07/13 1,606 1,606 1,606 1,606 5,011
1988/07/11 1,676 1,696 1,646 1,696 6,014
1988/07/08 1,596 1,696 1,596 1,696 6,014
1988/07/07 1,556 1,566 1,517 1,566 8,018
1988/07/04 1,646 1,656 1,646 1,656 4,009
1988/07/02 1,686 1,696 1,646 1,696 19,043
1988/07/01 1,626 1,626 1,626 1,626 3,007
1988/06/30 1,646 1,646 1,606 1,606 3,007
1988/06/29 1,686 1,686 1,626 1,626 6,014
1988/06/28 1,686 1,696 1,626 1,696 29,065
1988/06/27 1,736 1,736 1,666 1,666 25,056
1988/06/25 1,766 1,766 1,696 1,696 12,027
1988/06/24 1,726 1,766 1,696 1,746 69,156
1988/06/23 1,696 1,736 1,646 1,696 11,025
1988/06/22 1,726 1,736 1,676 1,696 57,128
1988/06/21 1,676 1,746 1,676 1,696 67,151
1988/06/20 1,626 1,666 1,626 1,636 86,194
1988/06/17 1,507 1,616 1,507 1,606 90,203
1988/06/16 1,487 1,596 1,487 1,497 102,230
1988/06/15 1,517 1,547 1,497 1,547 6,014
1988/06/14 1,477 1,527 1,477 1,487 41,092
1988/06/13 1,477 1,487 1,477 1,487 10,023
1988/06/10 1,397 1,457 1,387 1,397 30,068
1988/06/09 1,387 1,397 1,387 1,397 8,018
1988/06/07 1,497 1,497 1,457 1,457 2,005
1988/06/06 1,497 1,507 1,477 1,497 38,086
1988/06/04 1,397 1,427 1,387 1,397 29,065
1988/06/03 1,437 1,437 1,387 1,387 39,088
1988/06/02 1,437 1,447 1,437 1,437 34,077
1988/06/01 1,517 1,547 1,497 1,497 72,162
1988/05/31 1,537 1,556 1,477 1,497 58,131
1988/05/30 1,457 1,507 1,447 1,507 74,167
1988/05/27 1,217 1,347 1,217 1,337 203,458
1988/05/26 1,217 1,267 1,217 1,217 88,198
1988/05/25 1,157 1,197 1,147 1,197 68,153
1988/05/24 1,008 1,068 1,008 1,068 110,248
1988/05/23 1,008 1,018 998 998 66,149
1988/05/20 938 983 938 978 63,142
1988/05/19 942 942 935 935 7,016
1988/05/18 928 942 928 942 13,029
1988/05/17 903 903 903 903 1,002
1988/05/12 889 912 870 912 28,063
1988/05/11 899 899 899 899 3,007
1988/05/09 903 908 898 899 9,020
1988/05/02 913 913 908 908 4,009
1988/04/30 903 903 903 903 2,005
1988/04/28 902 902 902 902 9,020
1988/04/27 933 933 912 912 17,038
1988/04/26 928 948 928 948 23,052
1988/04/25 938 943 928 928 14,032
1988/04/23 946 946 936 938 5,011
1988/04/22 928 948 928 946 19,043
1988/04/21 928 928 919 928 18,041
1988/04/20 893 911 893 898 17,038
1988/04/19 888 893 888 888 12,027
1988/04/18 898 903 898 903 15,034
1988/04/15 888 888 873 878 9,020
1988/04/14 898 898 888 893 16,036
1988/04/13 899 907 898 907 35,079
1988/04/12 898 908 893 908 72,162
1988/04/11 878 888 878 878 12,027
1988/04/08 878 893 878 887 42,095
1988/04/07 888 888 887 888 26,059
1988/04/06 898 908 888 888 123,277
1988/04/05 907 907 896 896 18,041
1988/04/04 859 918 859 908 111,250
1988/04/02 836 867 835 858 48,108
1988/04/01 798 826 798 826 18,041
1988/03/31 807 818 801 801 11,025
1988/03/30 805 813 805 811 11,025
1988/03/29 798 813 798 813 9,020
1988/03/28 770 770 770 770 1,002
1988/03/26 773 773 773 773 4,009
1988/03/24 798 808 798 799 27,061
1988/03/23 786 788 786 788 22,050
1988/03/22 773 778 773 778 2,005
1988/03/17 788 788 783 783 10,023
1988/03/16 798 806 798 798 33,074
1988/03/15 759 788 759 788 19,043
1988/03/14 748 758 748 758 4,009
1988/03/11 757 758 748 748 6,014
1988/03/10 768 768 758 758 27,061
1988/03/09 733 762 733 762 44,099
1988/03/05 723 736 723 736 4,009
1988/03/04 736 736 723 723 2,005
1988/03/03 736 736 736 736 2,005
1988/03/02 738 738 738 738 1,002
1988/03/01 698 729 698 718 9,020
1988/02/29 708 708 697 697 3,007
1988/02/25 708 708 698 698 5,011
1988/02/24 710 710 703 703 8,018
1988/02/23 709 710 708 708 6,014
1988/02/22 699 719 699 719 3,007
1988/02/19 728 728 698 698 8,018
1988/02/18 728 728 718 718 2,005
1988/02/17 733 735 728 728 37,083
1988/02/16 701 731 701 723 23,052
1988/02/15 708 708 700 701 9,020
1988/02/12 708 717 703 708 17,038
1988/02/10 724 724 699 716 32,072
1988/02/09 674 728 674 714 121,273
1988/02/08 664 673 664 673 3,007
1988/02/06 678 688 673 673 14,032
1988/02/05 679 688 678 678 31,070
1988/02/04 709 712 678 685 160,361
1988/02/03 668 718 668 708 143,322
1988/02/02 658 663 658 663 13,029
1988/02/01 627 628 627 628 5,011
1988/01/30 628 628 627 627 2,005
1988/01/29 618 618 618 618 1,002
1988/01/28 629 629 629 629 1,002
1988/01/27 623 623 623 623 1,002
1988/01/26 633 633 633 633 2,005
1988/01/25 629 634 629 634 2,005
1988/01/23 649 654 627 637 10,023
1988/01/22 649 659 634 639 24,054
1988/01/21 622 643 622 643 16,036
1988/01/20 609 614 609 614 110,248
1988/01/18 629 637 609 609 15,034
1988/01/14 636 639 629 629 25,056
1988/01/13 634 665 634 644 84,189
1988/01/12 609 629 609 629 15,034
1988/01/11 604 604 604 604 4,009
1988/01/08 599 614 599 614 4,009
1988/01/07 599 599 599 599 11,025
1988/01/06 592 592 592 592 2,005

このページの先頭へ