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
1999/12/29 111 111 111 111 4,000
1999/12/27 114 115 110 110 26,000
1999/12/24 114 115 114 115 11,000
1999/12/22 111 111 111 111 3,000
1999/12/21 115 115 115 115 2,000
1999/12/20 124 127 124 127 6,000
1999/12/17 120 120 120 120 1,000
1999/12/15 125 125 125 125 3,000
1999/12/14 125 125 125 125 1,000
1999/12/13 125 125 125 125 1,000
1999/12/10 128 128 123 123 37,000
1999/12/08 128 128 128 128 1,000
1999/12/06 130 139 130 139 20,000
1999/12/03 130 135 130 130 23,000
1999/12/02 137 139 136 136 5,000
1999/12/01 127 127 127 127 5,000
1999/11/30 132 132 130 130 3,000
1999/11/26 128 128 127 127 12,000
1999/11/25 136 136 127 127 14,000
1999/11/24 131 131 131 131 3,000
1999/11/22 139 139 131 136 9,000
1999/11/19 138 138 138 138 3,000
1999/11/18 128 138 128 138 3,000
1999/11/17 126 126 125 125 3,000
1999/11/16 135 135 126 126 9,000
1999/11/15 140 140 140 140 5,000
1999/11/12 130 130 126 126 5,000
1999/11/11 130 140 130 140 4,000
1999/11/10 135 135 135 135 1,000
1999/11/09 139 140 130 130 8,000
1999/11/04 140 140 140 140 4,000
1999/11/02 140 140 140 140 3,000
1999/10/26 140 140 140 140 5,000
1999/10/25 140 140 140 140 5,000
1999/10/22 137 139 137 139 3,000
1999/10/21 140 140 140 140 1,000
1999/10/20 136 136 136 136 4,000
1999/10/19 149 149 139 144 5,000
1999/10/18 136 144 136 144 4,000
1999/10/15 140 140 140 140 10,000
1999/10/14 140 140 135 140 13,000
1999/10/13 140 140 140 140 9,000
1999/10/12 141 141 140 140 10,000
1999/10/08 143 143 140 140 4,000
1999/10/07 150 150 141 142 6,000
1999/10/04 154 154 154 154 2,000
1999/10/01 155 155 155 155 4,000
1999/09/30 140 145 140 145 3,000
1999/09/29 140 145 140 145 10,000
1999/09/28 150 150 150 150 1,000
1999/09/27 150 150 150 150 2,000
1999/09/24 155 155 150 155 7,000
1999/09/22 165 165 165 165 11,000
1999/09/21 158 158 158 158 3,000
1999/09/20 160 160 156 156 6,000
1999/09/17 163 165 161 165 8,000
1999/09/16 163 163 163 163 1,000
1999/09/10 180 180 163 163 34,000
1999/09/08 173 173 170 170 12,000
1999/09/07 178 178 178 178 1,000
1999/09/06 180 185 180 180 10,000
1999/09/03 175 180 175 180 3,000
1999/08/31 170 170 170 170 10,000
1999/08/27 170 180 166 180 4,000
1999/08/25 166 166 166 166 1,000
1999/08/24 166 166 166 166 2,000
1999/08/23 161 161 161 161 1,000
1999/08/19 163 163 160 160 13,000
1999/08/17 161 161 161 161 4,000
1999/08/11 160 160 160 160 8,000
1999/08/09 160 160 160 160 1,000
1999/08/06 165 165 165 165 1,000
1999/08/05 165 165 165 165 6,000
1999/08/04 165 165 165 165 3,000
1999/08/03 171 171 170 170 3,000
1999/08/02 175 180 171 171 6,000
1999/07/30 172 180 172 180 3,000
1999/07/29 175 175 175 175 17,000
1999/07/28 183 183 175 175 8,000
1999/07/27 183 183 183 183 5,000
1999/07/26 185 185 185 185 1,000
1999/07/23 180 187 178 187 22,000
1999/07/22 188 188 180 185 9,000
1999/07/21 181 189 180 189 10,000
1999/07/19 180 180 180 180 5,000
1999/07/16 183 183 175 175 14,000
1999/07/15 175 185 175 178 16,000
1999/07/14 189 189 185 185 27,000
1999/07/13 185 186 185 186 10,000
1999/07/12 187 188 185 185 3,000
1999/07/08 185 185 185 185 2,000
1999/07/07 185 185 185 185 4,000
1999/07/06 180 180 180 180 1,000
1999/07/05 180 180 180 180 17,000
1999/07/02 180 181 175 175 32,000
1999/07/01 181 181 175 175 6,000
1999/06/30 183 183 181 181 6,000
1999/06/29 197 197 185 185 6,000
1999/06/28 185 185 185 185 15,000
1999/06/25 190 190 190 190 9,000
1999/06/24 189 189 189 189 11,000
1999/06/23 190 190 190 190 1,000
1999/06/22 190 190 190 190 10,000
1999/06/21 200 203 190 190 6,000
1999/06/18 190 190 190 190 1,000
1999/06/17 184 190 184 190 2,000
1999/06/16 184 185 174 185 15,000
1999/06/15 184 184 184 184 6,000
1999/06/14 184 184 184 184 1,000
1999/06/11 209 209 209 209 36,000
1999/06/09 179 179 179 179 1,000
1999/06/08 171 171 169 169 7,000
1999/05/27 176 176 176 176 2,000
1999/05/26 171 176 166 176 3,000
1999/05/25 176 178 176 178 16,000
1999/05/24 170 170 170 170 1,000
1999/05/21 175 180 175 175 7,000
1999/05/20 185 185 175 175 3,000
1999/05/18 190 190 190 190 6,000
1999/05/17 198 198 190 190 6,000
1999/05/13 200 200 192 200 21,000
1999/05/12 204 205 199 199 9,000
1999/05/11 200 200 199 199 5,000
1999/05/07 195 195 190 191 5,000
1999/05/06 202 202 197 197 5,000
1999/04/27 196 202 196 202 5,000
1999/04/26 197 200 196 197 7,000
1999/04/23 196 196 195 195 12,000
1999/04/22 196 196 190 190 18,000
1999/04/21 202 202 195 195 13,000
1999/04/20 211 211 190 202 18,000
1999/04/19 220 220 215 220 8,000
1999/04/16 225 235 219 224 101,000
1999/04/15 212 223 210 223 41,000
1999/04/14 208 208 197 197 22,000
1999/04/13 200 214 200 207 25,000
1999/04/12 200 200 190 195 53,000
1999/04/09 209 210 195 197 72,000
1999/04/08 220 225 200 210 185,000
1999/04/07 193 217 193 217 98,000
1999/04/06 181 195 181 191 29,000
1999/04/05 180 186 175 186 62,000
1999/04/02 159 162 157 162 22,000
1999/04/01 145 150 145 150 10,000
1999/03/31 150 155 150 150 8,000
1999/03/30 158 158 155 155 6,000
1999/03/29 150 158 150 158 4,000
1999/03/26 150 155 150 155 21,000
1999/03/25 155 155 150 150 7,000
1999/03/24 160 160 160 160 4,000
1999/03/23 160 160 160 160 7,000
1999/03/18 163 163 163 163 3,000
1999/03/17 160 160 155 155 4,000
1999/03/16 150 155 150 155 9,000
1999/03/15 163 163 160 160 2,000
1999/03/12 159 159 149 154 15,000
1999/03/11 147 148 144 144 4,000
1999/03/10 150 150 145 145 2,000
1999/03/09 149 150 149 150 7,000
1999/03/08 144 150 140 149 7,000
1999/03/05 138 140 138 140 6,000
1999/03/04 138 138 138 138 50,000
1999/03/03 134 134 134 134 1,000
1999/02/25 147 147 147 147 9,000
1999/02/24 147 147 147 147 2,000
1999/02/19 147 147 147 147 2,000
1999/02/18 147 150 147 147 23,000
1999/02/16 149 149 149 149 6,000
1999/02/12 147 147 147 147 29,000
1999/02/10 147 147 147 147 2,000
1999/02/09 147 147 147 147 1,000
1999/02/05 147 147 147 147 8,000
1999/02/04 150 152 147 147 21,000
1999/02/03 150 150 150 150 3,000
1999/02/02 145 145 145 145 5,000
1999/02/01 144 144 144 144 1,000
1999/01/28 140 140 140 140 4,000
1999/01/27 140 140 140 140 5,000
1999/01/25 133 133 133 133 1,000
1999/01/21 132 132 132 132 14,000
1999/01/12 132 132 132 132 1,000

このページの先頭へ