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
2007/12/28 260 260 253 257 31,000
2007/12/27 261 262 259 261 51,000
2007/12/26 253 260 253 260 74,000
2007/12/25 260 264 253 256 116,000
2007/12/21 255 256 251 255 127,000
2007/12/20 260 260 255 256 34,000
2007/12/19 263 268 258 259 72,000
2007/12/18 264 267 261 265 35,000
2007/12/17 269 269 262 264 50,000
2007/12/14 274 278 266 268 168,000
2007/12/13 289 289 276 277 67,000
2007/12/12 281 289 275 289 87,000
2007/12/11 289 294 286 286 57,000
2007/12/10 290 290 284 286 60,000
2007/12/07 287 289 287 288 76,000
2007/12/06 283 285 277 278 43,000
2007/12/05 280 282 276 278 64,000
2007/12/04 284 284 280 281 30,000
2007/12/03 288 291 284 284 62,000
2007/11/30 278 287 278 283 91,000
2007/11/29 269 285 269 277 134,000
2007/11/28 259 262 258 261 80,000
2007/11/27 253 256 248 255 165,000
2007/11/26 256 261 251 255 188,000
2007/11/22 261 262 253 256 132,000
2007/11/21 277 277 261 264 31,000
2007/11/20 263 272 258 272 112,000
2007/11/19 281 285 270 270 63,000
2007/11/16 286 288 282 284 85,000
2007/11/15 290 293 287 291 101,000
2007/11/14 294 305 288 288 135,000
2007/11/13 293 294 287 290 43,000
2007/11/12 295 298 291 293 64,000
2007/11/09 308 309 303 303 55,000
2007/11/08 306 309 301 308 78,000
2007/11/07 320 320 312 312 43,000
2007/11/06 316 323 307 320 81,000
2007/11/05 330 330 321 321 39,000
2007/11/02 329 332 326 331 117,000
2007/11/01 335 343 330 334 362,000
2007/10/31 313 313 310 310 26,000
2007/10/30 314 314 310 312 66,000
2007/10/29 310 312 308 311 48,000
2007/10/26 302 306 300 305 38,000
2007/10/25 306 306 301 304 50,000
2007/10/24 305 307 303 304 49,000
2007/10/23 303 308 303 304 43,000
2007/10/22 302 309 302 306 95,000
2007/10/19 320 320 317 317 22,000
2007/10/18 317 322 316 319 29,000
2007/10/17 324 324 316 322 37,000
2007/10/16 328 333 325 325 62,000
2007/10/15 329 334 326 327 32,000
2007/10/12 330 330 324 325 78,000
2007/10/11 326 330 324 328 58,000
2007/10/10 333 336 325 326 74,000
2007/10/09 333 335 332 333 30,000
2007/10/05 329 334 328 328 51,000
2007/10/04 332 332 328 331 96,000
2007/10/03 320 328 318 328 89,000
2007/10/02 318 320 318 319 44,000
2007/10/01 314 318 314 315 27,000
2007/09/28 320 320 312 314 51,000
2007/09/27 315 318 313 315 50,000
2007/09/26 310 311 306 311 26,000
2007/09/25 307 311 307 311 63,000
2007/09/21 315 315 308 311 76,000
2007/09/20 317 317 312 314 55,000
2007/09/19 308 315 308 312 51,000
2007/09/18 305 308 300 304 48,000
2007/09/14 300 304 300 302 107,000
2007/09/13 303 308 303 305 55,000
2007/09/12 309 311 305 306 33,000
2007/09/11 304 309 302 307 76,000
2007/09/10 308 312 294 309 148,000
2007/09/07 317 317 313 317 55,000
2007/09/06 311 317 311 316 74,000
2007/09/05 322 325 320 320 69,000
2007/09/04 325 326 320 324 50,000
2007/09/03 322 326 322 324 46,000
2007/08/31 314 321 314 321 62,000
2007/08/30 322 323 310 313 93,000
2007/08/29 314 318 311 318 69,000
2007/08/28 318 323 317 322 32,000
2007/08/27 324 327 322 322 45,000
2007/08/24 327 327 319 324 94,000
2007/08/23 313 322 313 322 107,000
2007/08/22 306 312 306 309 69,000
2007/08/21 298 309 298 308 122,000
2007/08/20 303 310 297 300 159,000
2007/08/17 320 320 297 297 139,000
2007/08/16 320 320 308 316 135,000
2007/08/15 322 322 311 316 137,000
2007/08/14 323 327 313 327 137,000
2007/08/13 316 320 312 319 155,000
2007/08/10 326 328 304 306 327,000
2007/08/09 345 345 330 331 198,000
2007/08/08 350 352 334 336 209,000
2007/08/07 355 361 351 351 208,000
2007/08/06 349 360 343 350 347,000
2007/08/03 345 345 331 334 122,000
2007/08/02 347 347 336 340 113,000
2007/08/01 343 344 336 337 98,000
2007/07/31 346 349 343 347 136,000
2007/07/30 333 341 329 341 111,000
2007/07/27 336 338 332 333 205,000
2007/07/26 355 355 338 343 173,000
2007/07/25 354 356 351 354 86,000
2007/07/24 354 361 353 359 94,000
2007/07/23 366 366 354 355 134,000
2007/07/20 377 377 359 362 235,000
2007/07/19 356 387 356 372 620,000
2007/07/18 351 355 347 353 191,000
2007/07/17 351 352 346 349 122,000
2007/07/13 347 348 346 346 58,000
2007/07/12 346 349 345 347 102,000
2007/07/11 343 345 342 345 42,000
2007/07/10 349 349 343 345 58,000
2007/07/09 349 349 347 347 30,000
2007/07/06 348 350 346 349 83,000
2007/07/05 348 348 345 346 58,000
2007/07/04 350 350 346 347 23,000
2007/07/03 348 350 348 349 46,000
2007/07/02 347 350 343 349 121,000
2007/06/29 349 351 347 350 80,000
2007/06/28 346 346 343 343 59,000
2007/06/27 342 344 340 342 59,000
2007/06/26 345 346 337 345 85,000
2007/06/25 357 357 346 346 99,000
2007/06/22 352 353 350 353 100,000
2007/06/21 350 351 350 351 54,000
2007/06/20 350 350 348 348 61,000
2007/06/19 351 351 349 349 112,000
2007/06/18 348 351 347 351 154,000
2007/06/15 350 350 342 344 149,000
2007/06/14 346 349 345 347 84,000
2007/06/13 344 346 340 345 139,000
2007/06/12 351 352 347 349 161,000
2007/06/11 351 353 348 348 154,000
2007/06/08 349 350 345 346 169,000
2007/06/07 344 348 344 348 98,000
2007/06/06 348 349 344 347 198,000
2007/06/05 344 348 343 348 98,000
2007/06/04 350 350 344 347 171,000
2007/06/01 352 352 347 347 116,000
2007/05/31 351 353 349 351 107,000
2007/05/30 352 354 344 349 133,000
2007/05/29 348 358 346 357 287,000
2007/05/28 334 349 334 349 185,000
2007/05/25 343 343 333 338 174,000
2007/05/24 340 351 339 343 171,000
2007/05/23 342 348 342 345 350,000
2007/05/22 329 337 328 337 297,000
2007/05/21 312 322 312 318 133,000
2007/05/18 317 319 311 314 127,000
2007/05/17 325 328 319 319 229,000
2007/05/16 328 330 318 325 290,000
2007/05/15 333 333 321 326 181,000
2007/05/14 340 340 335 336 246,000
2007/05/11 340 340 331 335 184,000
2007/05/10 337 342 335 341 187,000
2007/05/09 337 337 332 335 196,000
2007/05/08 341 344 336 338 141,000
2007/05/07 331 343 331 341 257,000
2007/05/02 333 336 325 334 259,000
2007/05/01 340 341 333 334 195,000
2007/04/27 348 351 342 342 185,000
2007/04/26 346 351 344 349 180,000
2007/04/25 348 348 338 344 84,000
2007/04/24 345 346 336 346 106,000
2007/04/23 361 361 343 347 331,000
2007/04/20 357 362 354 355 119,000
2007/04/19 358 358 351 353 187,000
2007/04/18 357 360 355 356 92,000
2007/04/17 359 361 351 355 184,000
2007/04/16 364 364 359 359 155,000
2007/04/13 366 367 358 359 330,000
2007/04/12 351 364 351 363 348,000
2007/04/11 352 358 350 350 285,000
2007/04/10 344 350 343 347 215,000
2007/04/09 343 345 340 344 117,000
2007/04/06 343 344 337 341 132,000
2007/04/05 351 352 337 343 298,000
2007/04/04 351 353 346 349 492,000
2007/04/03 354 355 345 346 322,000
2007/04/02 370 370 348 354 335,000
2007/03/30 379 381 369 370 149,000
2007/03/29 371 378 368 375 148,000
2007/03/28 380 380 373 374 188,000
2007/03/27 382 382 375 377 100,000
2007/03/26 380 385 377 383 272,000
2007/03/23 377 377 372 374 156,000
2007/03/22 377 385 374 375 284,000
2007/03/20 378 382 372 372 109,000
2007/03/19 371 383 369 377 214,000
2007/03/16 386 387 374 375 272,000
2007/03/15 389 390 384 384 230,000
2007/03/14 380 388 377 382 206,000
2007/03/13 400 401 390 391 274,000
2007/03/12 403 404 399 402 216,000
2007/03/09 404 406 399 401 286,000
2007/03/08 381 397 381 397 186,000
2007/03/07 399 399 384 385 317,000
2007/03/06 371 389 371 389 236,000
2007/03/05 389 389 374 375 379,000
2007/03/02 381 392 376 392 273,000
2007/03/01 390 393 378 385 448,000
2007/02/28 368 395 368 387 598,000
2007/02/27 406 412 398 403 327,000
2007/02/26 413 416 408 409 378,000
2007/02/23 399 412 399 411 519,000
2007/02/22 395 408 394 399 886,000
2007/02/21 390 401 381 390 1,392,000
2007/02/20 363 365 358 365 253,000
2007/02/19 360 365 358 365 172,000
2007/02/16 361 366 360 365 193,000
2007/02/15 369 369 361 365 230,000
2007/02/14 369 373 361 365 549,000
2007/02/13 352 371 347 369 570,000
2007/02/09 343 353 338 348 526,000
2007/02/08 363 364 342 344 963,000
2007/02/07 355 370 351 364 1,320,000
2007/02/06 336 363 334 355 2,885,000
2007/02/05 329 339 325 336 1,313,000
2007/02/02 337 346 328 329 3,506,000
2007/02/01 288 292 286 292 65,000
2007/01/31 289 291 288 289 44,000
2007/01/30 288 292 288 291 73,000
2007/01/29 286 289 286 288 21,000
2007/01/26 288 291 287 291 15,000
2007/01/25 294 294 287 288 83,000
2007/01/24 291 294 291 294 45,000
2007/01/23 292 294 292 294 38,000
2007/01/22 292 293 290 293 56,000
2007/01/19 289 289 287 289 33,000
2007/01/18 289 290 288 290 39,000
2007/01/17 287 289 285 288 49,000
2007/01/16 284 288 284 288 26,000
2007/01/15 283 286 283 285 29,000
2007/01/12 281 285 281 283 45,000
2007/01/11 285 286 279 279 39,000
2007/01/10 288 288 282 282 33,000
2007/01/09 281 288 279 287 56,000
2007/01/05 293 293 285 286 42,000
2007/01/04 288 291 288 290 22,000

このページの先頭へ