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
2004/12/30 255 255 249 252 475,000
2004/12/29 255 256 253 255 355,000
2004/12/28 259 260 253 253 403,000
2004/12/27 258 263 252 256 576,000
2004/12/24 268 270 254 258 2,710,000
2004/12/22 248 262 247 258 1,796,000
2004/12/21 251 252 245 247 426,000
2004/12/20 240 252 240 249 832,000
2004/12/17 239 241 238 240 242,000
2004/12/16 242 244 239 241 243,000
2004/12/15 241 244 241 242 233,000
2004/12/14 239 242 235 240 403,000
2004/12/13 240 242 239 239 256,000
2004/12/10 243 246 242 242 237,000
2004/12/09 249 249 242 242 364,000
2004/12/08 249 252 248 249 228,000
2004/12/07 255 255 246 249 1,075,000
2004/12/06 252 258 250 252 1,805,000
2004/12/03 241 257 241 248 3,727,000
2004/12/02 246 246 239 242 515,000
2004/12/01 237 251 234 247 3,338,000
2004/11/30 237 237 235 236 174,000
2004/11/29 235 239 235 237 141,000
2004/11/26 243 243 237 237 296,000
2004/11/25 241 243 234 241 622,000
2004/11/24 252 252 239 240 2,242,000
2004/11/22 243 262 240 251 21,939,000
2004/11/19 233 237 233 233 291,000
2004/11/18 234 235 233 233 273,000
2004/11/17 234 236 233 233 195,000
2004/11/16 235 237 234 235 180,000
2004/11/15 234 237 233 234 231,000
2004/11/12 235 238 232 233 266,000
2004/11/11 242 242 233 233 406,000
2004/11/10 243 244 241 241 149,000
2004/11/09 241 245 241 242 208,000
2004/11/08 247 247 238 240 534,000
2004/11/05 236 248 235 248 1,175,000
2004/11/04 238 238 234 234 256,000
2004/11/02 232 236 232 234 264,000
2004/11/01 234 237 233 235 243,000
2004/10/29 234 236 232 236 338,000
2004/10/28 237 237 234 237 253,000
2004/10/27 237 241 234 235 407,000
2004/10/26 239 239 235 238 275,000
2004/10/25 235 239 235 238 354,000
2004/10/22 240 243 238 239 422,000
2004/10/21 241 245 238 238 754,000
2004/10/20 245 247 238 241 915,000
2004/10/19 245 255 242 247 1,910,000
2004/10/18 255 255 240 243 2,669,000
2004/10/15 233 256 233 254 6,267,000
2004/10/14 246 251 237 237 1,757,000
2004/10/13 242 261 241 248 3,776,000
2004/10/12 240 241 236 238 692,000
2004/10/08 234 242 234 238 970,000
2004/10/07 246 246 237 238 1,137,000
2004/10/06 235 245 234 244 2,607,000
2004/10/05 267 268 234 236 7,527,000
2004/10/04 238 286 233 268 22,186,000
2004/10/01 240 248 229 234 21,946,000
2004/09/30 224 225 212 225 6,644,000
2004/09/29 180 181 174 175 76,000
2004/09/28 181 181 177 181 62,000
2004/09/27 185 185 178 181 96,000
2004/09/24 180 184 178 184 63,000
2004/09/22 187 187 180 183 139,000
2004/09/21 186 190 185 187 91,000
2004/09/17 189 189 186 187 52,000
2004/09/16 188 188 186 187 51,000
2004/09/15 190 191 187 189 104,000
2004/09/14 190 190 188 190 76,000
2004/09/13 189 190 186 190 91,000
2004/09/10 190 190 187 187 133,000
2004/09/09 190 191 187 190 120,000
2004/09/08 188 190 184 189 245,000
2004/09/07 190 191 188 188 104,000
2004/09/06 186 190 186 188 152,000
2004/09/03 192 192 187 189 149,000
2004/09/02 195 195 190 190 122,000
2004/09/01 191 193 188 191 95,000
2004/08/31 191 192 188 190 74,000
2004/08/30 195 195 192 194 50,000
2004/08/27 196 196 193 193 129,000
2004/08/26 191 195 190 193 205,000
2004/08/25 190 191 188 190 97,000
2004/08/24 189 191 188 191 168,000
2004/08/23 188 194 186 190 148,000
2004/08/20 187 189 186 186 199,000
2004/08/19 193 194 185 186 513,000
2004/08/18 199 205 192 194 692,000
2004/08/17 193 205 192 199 799,000
2004/08/16 192 193 185 193 184,000
2004/08/13 190 192 183 191 414,000
2004/08/12 178 195 178 191 464,000
2004/08/11 176 181 176 180 113,000
2004/08/10 174 177 174 175 72,000
2004/08/09 170 175 169 175 107,000
2004/08/06 170 178 170 178 46,000
2004/08/05 182 182 176 179 92,000
2004/08/04 172 179 168 179 137,000
2004/08/03 179 183 173 177 155,000
2004/08/02 172 177 172 177 60,000
2004/07/30 171 173 170 172 60,000
2004/07/29 168 171 167 170 90,000
2004/07/28 171 171 165 167 139,000
2004/07/27 178 180 159 162 248,000
2004/07/26 180 180 177 177 122,000
2004/07/23 181 183 181 182 97,000
2004/07/22 183 184 180 181 110,000
2004/07/21 182 186 179 185 127,000
2004/07/20 181 186 180 182 81,000
2004/07/16 182 186 180 184 103,000
2004/07/15 182 185 178 180 164,000
2004/07/14 190 190 182 182 189,000
2004/07/13 191 191 188 190 200,000
2004/07/12 193 193 185 189 264,000
2004/07/09 182 185 178 185 550,000
2004/07/08 189 191 183 186 244,000
2004/07/07 190 194 184 190 318,000
2004/07/06 194 199 189 190 281,000
2004/07/05 202 202 195 199 392,000
2004/07/02 203 206 202 204 253,000
2004/07/01 212 212 205 206 337,000
2004/06/30 204 214 203 209 551,000
2004/06/29 204 205 201 204 427,000
2004/06/28 206 207 203 203 419,000
2004/06/25 206 210 202 205 610,000
2004/06/24 207 211 201 205 1,078,000
2004/06/23 221 222 210 211 1,432,000
2004/06/22 215 227 214 222 3,738,000
2004/06/21 210 220 210 214 1,643,000
2004/06/18 213 217 209 213 2,165,000
2004/06/17 195 217 193 216 4,012,000
2004/06/16 191 196 189 193 1,440,000
2004/06/15 195 200 180 189 2,762,000
2004/06/14 180 192 179 190 1,291,000
2004/06/11 162 181 162 179 1,176,000
2004/06/10 160 164 159 164 185,000
2004/06/09 162 163 160 162 67,000
2004/06/08 163 163 160 160 132,000
2004/06/07 161 162 160 162 109,000
2004/06/04 155 160 155 160 165,000
2004/06/03 160 164 158 158 168,000
2004/06/02 162 162 156 159 367,000
2004/06/01 167 167 159 161 610,000
2004/05/31 167 167 166 167 19,000
2004/05/28 167 168 164 167 90,000
2004/05/27 172 172 166 167 69,000
2004/05/26 176 176 168 170 91,000
2004/05/25 177 177 168 172 171,000
2004/05/24 176 180 172 177 207,000
2004/05/21 168 174 168 172 125,000
2004/05/20 164 170 162 168 84,000
2004/05/19 163 168 161 166 72,000
2004/05/18 148 161 148 158 114,000
2004/05/17 164 168 153 153 266,000
2004/05/14 173 177 171 174 138,000
2004/05/13 178 179 173 175 267,000
2004/05/12 176 177 174 176 168,000
2004/05/11 164 172 163 171 165,000
2004/05/10 180 180 165 165 295,000
2004/05/07 176 183 171 180 742,000
2004/05/06 186 188 175 176 822,000
2004/04/30 161 163 160 161 54,000
2004/04/28 162 165 161 163 80,000
2004/04/27 163 163 161 163 68,000
2004/04/26 168 168 163 163 90,000
2004/04/23 167 168 165 167 90,000
2004/04/22 168 170 165 165 66,000
2004/04/21 163 169 162 169 103,000
2004/04/20 163 165 161 164 108,000
2004/04/19 172 173 163 166 137,000
2004/04/16 170 173 170 172 98,000
2004/04/15 177 178 171 173 230,000
2004/04/14 170 177 170 177 183,000
2004/04/13 169 175 168 172 305,000
2004/04/12 163 171 163 171 155,000
2004/04/09 170 170 164 168 125,000
2004/04/08 165 169 165 169 80,000
2004/04/07 168 168 165 167 131,000
2004/04/06 170 170 166 169 110,000
2004/04/05 171 173 170 170 76,000
2004/04/02 172 172 169 169 134,000
2004/04/01 170 177 170 173 349,000
2004/03/31 166 169 163 169 110,000
2004/03/30 163 165 163 165 75,000
2004/03/29 164 165 161 165 99,000
2004/03/26 171 171 164 165 138,000
2004/03/25 170 174 167 171 404,000
2004/03/24 163 172 158 167 428,000
2004/03/23 155 158 155 158 71,000
2004/03/22 154 159 154 158 117,000
2004/03/19 158 159 156 159 121,000
2004/03/18 162 164 159 160 191,000
2004/03/17 161 161 158 161 148,000
2004/03/16 160 161 156 158 130,000
2004/03/15 160 161 158 161 130,000
2004/03/12 158 160 157 158 151,000
2004/03/11 163 163 158 160 142,000
2004/03/10 162 165 161 162 316,000
2004/03/09 157 163 157 161 729,000
2004/03/08 155 156 153 154 163,000
2004/03/05 153 156 152 153 138,000
2004/03/04 151 156 150 156 179,000
2004/03/03 150 151 149 150 63,000
2004/03/02 152 153 148 150 53,000
2004/03/01 155 155 151 151 74,000
2004/02/27 148 150 147 150 48,000
2004/02/26 148 149 148 149 35,000
2004/02/25 149 149 147 148 28,000
2004/02/24 152 153 149 149 67,000
2004/02/23 151 152 150 151 51,000
2004/02/20 152 152 150 150 30,000
2004/02/19 151 153 151 151 28,000
2004/02/18 152 153 150 151 110,000
2004/02/17 150 152 150 152 42,000
2004/02/16 154 154 149 149 105,000
2004/02/13 153 154 152 153 105,000
2004/02/12 156 157 152 152 261,000
2004/02/10 146 158 146 155 682,000
2004/02/09 143 148 143 146 94,000
2004/02/06 146 146 143 144 75,000
2004/02/05 140 147 140 147 92,000
2004/02/04 144 145 140 144 115,000
2004/02/03 145 145 140 143 94,000
2004/02/02 141 143 140 140 112,000
2004/01/30 139 145 139 143 56,000
2004/01/29 147 151 140 142 221,000
2004/01/28 153 154 148 149 173,000
2004/01/27 156 157 150 150 599,000
2004/01/26 146 160 146 157 1,956,000
2004/01/23 135 148 134 141 1,287,000
2004/01/22 134 135 132 132 82,000
2004/01/21 133 134 132 134 113,000
2004/01/20 136 136 133 133 139,000
2004/01/19 133 133 131 133 154,000
2004/01/16 133 133 131 133 105,000
2004/01/15 138 138 133 133 230,000
2004/01/14 130 138 130 137 185,000
2004/01/13 132 134 131 133 98,000
2004/01/09 129 132 127 132 121,000
2004/01/08 126 130 125 129 97,000
2004/01/07 121 126 121 125 80,000
2004/01/06 127 128 121 124 110,000
2004/01/05 124 126 123 126 74,000

このページの先頭へ