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
2018/12/28 1,491 1,506 1,480 1,506 8,400
2018/12/27 1,460 1,494 1,460 1,494 6,000
2018/12/26 1,390 1,443 1,390 1,419 6,000
2018/12/25 1,439 1,439 1,383 1,390 29,700
2018/12/21 1,530 1,540 1,499 1,501 16,800
2018/12/20 1,573 1,577 1,533 1,533 13,100
2018/12/19 1,600 1,600 1,580 1,581 5,600
2018/12/18 1,612 1,631 1,603 1,603 8,700
2018/12/17 1,651 1,658 1,637 1,645 7,200
2018/12/14 1,677 1,700 1,669 1,669 6,800
2018/12/13 1,667 1,690 1,662 1,690 12,200
2018/12/12 1,638 1,673 1,638 1,663 5,500
2018/12/11 1,659 1,666 1,637 1,637 8,000
2018/12/10 1,709 1,709 1,669 1,669 8,100
2018/12/07 1,687 1,714 1,687 1,713 25,600
2018/12/06 1,736 1,737 1,700 1,709 6,600
2018/12/05 1,732 1,749 1,732 1,736 4,600
2018/12/04 1,830 1,830 1,735 1,750 12,100
2018/12/03 1,824 1,838 1,822 1,830 3,300
2018/11/30 1,830 1,833 1,819 1,827 2,000
2018/11/29 1,800 1,827 1,800 1,826 1,500
2018/11/28 1,830 1,830 1,799 1,799 5,000
2018/11/27 1,831 1,831 1,804 1,822 3,700
2018/11/26 1,767 1,809 1,756 1,803 6,300
2018/11/22 1,725 1,737 1,725 1,737 3,500
2018/11/21 1,734 1,741 1,726 1,741 2,400
2018/11/20 1,736 1,739 1,730 1,737 1,200
2018/11/19 1,726 1,756 1,726 1,735 2,800
2018/11/16 1,730 1,740 1,730 1,733 1,400
2018/11/15 1,726 1,730 1,719 1,730 2,500
2018/11/14 1,756 1,762 1,727 1,727 6,000
2018/11/13 1,737 1,786 1,737 1,763 2,300
2018/11/12 1,787 1,814 1,778 1,785 2,000
2018/11/09 1,756 1,782 1,756 1,782 2,900
2018/11/08 1,750 1,780 1,750 1,756 3,400
2018/11/07 1,753 1,781 1,741 1,742 4,300
2018/11/06 1,739 1,762 1,739 1,741 5,200
2018/11/05 1,771 1,775 1,766 1,766 4,100
2018/11/02 1,763 1,788 1,763 1,785 3,900
2018/11/01 1,810 1,823 1,763 1,763 4,400
2018/10/31 1,809 1,835 1,808 1,810 3,800
2018/10/30 1,738 1,809 1,738 1,809 9,900
2018/10/29 1,754 1,777 1,738 1,738 3,800
2018/10/26 1,815 1,817 1,767 1,768 5,900
2018/10/25 1,838 1,838 1,814 1,814 6,000
2018/10/24 1,858 1,858 1,833 1,840 3,300
2018/10/23 1,850 1,850 1,841 1,841 2,500
2018/10/22 1,863 1,874 1,858 1,864 1,600
2018/10/19 1,885 1,885 1,863 1,866 3,500
2018/10/18 1,884 1,911 1,883 1,886 3,800
2018/10/17 1,882 1,885 1,879 1,883 1,800
2018/10/16 1,831 1,877 1,831 1,877 8,100
2018/10/15 1,870 1,876 1,830 1,830 6,600
2018/10/12 1,885 1,897 1,880 1,881 2,400
2018/10/11 1,920 1,920 1,880 1,885 5,200
2018/10/10 1,956 1,973 1,956 1,960 2,500
2018/10/09 1,997 1,997 1,967 1,967 3,700
2018/10/05 2,006 2,007 1,993 2,003 3,200
2018/10/04 2,002 2,010 1,996 2,008 1,900
2018/10/03 2,012 2,018 1,992 1,992 5,200
2018/10/02 2,025 2,025 2,001 2,012 4,800
2018/10/01 2,019 2,025 2,006 2,016 7,000
2018/09/28 2,005 2,024 1,994 2,012 5,600
2018/09/27 2,017 2,024 2,008 2,009 2,000
2018/09/26 2,022 2,025 1,990 2,017 11,600
2018/09/25 1,916 2,021 1,916 2,021 17,400
2018/09/21 1,885 1,906 1,885 1,902 7,500
2018/09/20 1,882 1,882 1,868 1,871 3,100
2018/09/19 1,845 1,868 1,841 1,868 4,500
2018/09/18 1,820 1,838 1,816 1,836 6,300
2018/09/14 1,810 1,819 1,810 1,815 6,800
2018/09/13 1,809 1,810 1,800 1,807 4,300
2018/09/12 1,828 1,828 1,798 1,801 7,500
2018/09/11 1,835 1,835 1,827 1,828 7,500
2018/09/10 1,837 1,839 1,834 1,838 6,700
2018/09/07 1,834 1,845 1,834 1,836 2,800
2018/09/06 1,862 1,870 1,842 1,845 5,700
2018/09/05 1,880 1,880 1,867 1,871 3,500
2018/09/04 1,882 1,882 1,878 1,879 3,700
2018/09/03 1,901 1,901 1,883 1,883 4,700
2018/08/31 1,900 1,905 1,895 1,901 1,900
2018/08/30 1,907 1,907 1,892 1,904 2,000
2018/08/29 1,905 1,909 1,895 1,897 2,300
2018/08/28 1,909 1,910 1,891 1,891 3,300
2018/08/27 1,896 1,902 1,896 1,902 600
2018/08/24 1,925 1,925 1,891 1,895 2,800
2018/08/23 1,941 1,941 1,904 1,907 2,700
2018/08/22 1,890 1,936 1,890 1,933 5,600
2018/08/21 1,887 1,898 1,887 1,890 1,900
2018/08/20 1,894 1,901 1,887 1,887 5,500
2018/08/17 1,886 1,886 1,885 1,886 2,300
2018/08/16 1,900 1,900 1,881 1,886 13,100
2018/08/15 1,921 1,921 1,907 1,908 2,200
2018/08/14 1,913 1,913 1,908 1,909 2,100
2018/08/13 1,936 1,982 1,902 1,902 16,000
2018/08/10 2,021 2,034 2,014 2,017 3,100
2018/08/09 2,041 2,041 2,022 2,027 3,200
2018/08/08 2,036 2,040 2,031 2,031 5,200
2018/08/07 2,035 2,062 2,035 2,062 3,200
2018/08/06 2,023 2,037 2,023 2,023 900
2018/08/03 2,055 2,055 2,020 2,025 6,400
2018/08/02 2,060 2,074 2,050 2,050 4,500
2018/08/01 2,068 2,068 2,051 2,054 3,000
2018/07/31 2,039 2,064 2,034 2,051 4,600
2018/07/30 2,007 2,059 2,006 2,044 10,100
2018/07/27 1,977 2,002 1,977 2,002 3,000
2018/07/26 1,988 1,988 1,965 1,977 1,700
2018/07/25 1,976 1,978 1,966 1,970 7,800
2018/07/24 1,963 1,963 1,931 1,952 3,200
2018/07/23 1,963 1,963 1,940 1,949 5,800
2018/07/20 2,006 2,006 1,965 1,965 4,100
2018/07/19 1,983 2,017 1,980 2,002 5,100
2018/07/18 1,983 1,998 1,966 1,988 4,000
2018/07/17 1,985 1,985 1,965 1,969 5,100
2018/07/13 1,992 1,992 1,962 1,972 4,400
2018/07/12 1,963 1,980 1,946 1,977 5,900
2018/07/11 1,933 1,967 1,921 1,964 35,600
2018/07/10 1,996 2,009 1,950 1,950 8,600
2018/07/09 1,945 2,001 1,940 1,990 6,400
2018/07/06 1,947 1,955 1,912 1,954 7,300
2018/07/05 1,977 1,977 1,927 1,927 8,900
2018/07/04 1,988 2,001 1,971 1,998 7,600
2018/07/03 2,051 2,061 2,006 2,009 8,500
2018/07/02 2,085 2,097 2,050 2,059 6,600
2018/06/29 2,100 2,100 2,075 2,085 3,600
2018/06/28 2,073 2,074 2,061 2,066 2,600
2018/06/27 2,063 2,084 2,060 2,084 3,700
2018/06/26 2,090 2,090 2,070 2,074 3,600
2018/06/25 2,140 2,140 2,078 2,080 1,800
2018/06/22 2,057 2,093 2,052 2,093 2,700
2018/06/21 2,091 2,095 2,072 2,078 2,600
2018/06/20 2,100 2,100 2,065 2,091 5,000
2018/06/19 2,120 2,126 2,106 2,122 8,100
2018/06/18 2,168 2,168 2,113 2,121 7,200
2018/06/15 2,157 2,157 2,121 2,121 3,400
2018/06/14 2,155 2,174 2,131 2,144 2,400
2018/06/13 2,153 2,211 2,135 2,182 4,100
2018/06/12 2,179 2,179 2,122 2,143 3,200
2018/06/11 2,141 2,165 2,141 2,165 1,500
2018/06/08 2,143 2,167 2,140 2,152 6,400
2018/06/07 2,150 2,163 2,121 2,163 3,600
2018/06/06 2,162 2,170 2,091 2,107 4,400
2018/06/05 2,194 2,215 2,170 2,178 2,600
2018/06/04 2,172 2,217 2,160 2,202 1,900
2018/06/01 2,137 2,170 2,113 2,156 4,100
2018/05/31 2,168 2,168 2,120 2,121 2,500
2018/05/30 2,145 2,145 2,119 2,134 2,700
2018/05/29 2,170 2,170 2,155 2,157 7,500
2018/05/28 2,181 2,181 2,160 2,170 1,800
2018/05/25 2,213 2,213 2,164 2,181 2,200
2018/05/24 2,235 2,235 2,192 2,194 3,300
2018/05/23 2,243 2,243 2,208 2,235 2,600
2018/05/22 2,255 2,255 2,222 2,234 4,000
2018/05/21 2,262 2,262 2,247 2,255 2,800
2018/05/18 2,270 2,275 2,248 2,268 2,800
2018/05/17 2,274 2,274 2,257 2,263 3,800
2018/05/16 2,256 2,276 2,253 2,274 5,100
2018/05/15 2,279 2,290 2,260 2,284 4,500
2018/05/14 2,173 2,293 2,171 2,290 17,900
2018/05/11 2,165 2,173 2,154 2,173 6,700
2018/05/10 2,160 2,165 2,156 2,165 4,100
2018/05/09 2,164 2,172 2,153 2,166 4,000
2018/05/08 2,129 2,161 2,129 2,160 5,200
2018/05/07 2,125 2,125 2,107 2,123 4,800
2018/05/02 2,105 2,125 2,100 2,117 3,900
2018/05/01 2,126 2,126 2,100 2,105 11,800
2018/04/27 2,129 2,129 2,115 2,125 4,400
2018/04/26 2,114 2,127 2,113 2,126 5,200
2018/04/25 2,097 2,110 2,094 2,110 6,200
2018/04/24 2,069 2,097 2,069 2,096 7,700
2018/04/23 2,064 2,069 2,057 2,061 4,600
2018/04/20 2,050 2,068 2,038 2,063 5,900
2018/04/19 2,028 2,047 2,013 2,042 8,300
2018/04/18 2,041 2,055 1,990 2,013 20,500
2018/04/17 2,060 2,060 2,005 2,041 13,400
2018/04/16 2,056 2,074 2,041 2,067 10,400
2018/04/13 2,034 2,039 2,026 2,039 3,600
2018/04/12 2,031 2,041 2,030 2,033 3,300
2018/04/11 2,048 2,054 2,032 2,048 6,500
2018/04/10 2,004 2,040 1,991 2,029 10,400
2018/04/09 2,000 2,003 1,990 2,002 12,200
2018/04/06 2,064 2,064 2,013 2,013 12,700
2018/04/05 2,066 2,080 2,054 2,054 6,300
2018/04/04 2,092 2,092 2,054 2,082 8,400
2018/04/03 2,078 2,078 2,040 2,044 8,400
2018/04/02 2,110 2,110 2,080 2,086 3,500
2018/03/30 2,111 2,115 2,090 2,107 4,300
2018/03/29 2,103 2,111 2,061 2,096 10,300
2018/03/28 2,056 2,103 2,018 2,103 8,300
2018/03/27 2,104 2,118 2,086 2,118 15,900
2018/03/26 2,067 2,070 2,030 2,054 13,100
2018/03/23 2,129 2,129 2,093 2,098 13,500
2018/03/22 2,195 2,195 2,154 2,178 7,400
2018/03/20 2,184 2,198 2,163 2,191 10,300
2018/03/19 2,290 2,291 2,215 2,222 9,200
2018/03/16 2,304 2,317 2,286 2,295 7,400
2018/03/15 2,337 2,337 2,308 2,317 3,100
2018/03/14 2,329 2,348 2,321 2,334 5,500
2018/03/13 2,297 2,338 2,297 2,330 8,200
2018/03/12 2,317 2,325 2,291 2,305 9,200
2018/03/09 2,270 2,309 2,270 2,283 10,200
2018/03/08 2,304 2,304 2,257 2,267 10,400
2018/03/07 2,350 2,350 2,301 2,303 9,600
2018/03/06 2,360 2,365 2,345 2,352 4,700
2018/03/05 2,439 2,439 2,312 2,334 11,500
2018/03/02 2,356 2,473 2,356 2,441 18,300
2018/03/01 2,470 2,471 2,427 2,436 17,300
2018/02/28 2,506 2,530 2,506 2,515 4,600
2018/02/27 2,493 2,540 2,480 2,528 16,500
2018/02/26 2,491 2,513 2,461 2,470 7,900
2018/02/23 2,449 2,494 2,424 2,485 10,500
2018/02/22 2,452 2,452 2,377 2,424 24,000
2018/02/21 2,484 2,524 2,465 2,490 12,000
2018/02/20 2,407 2,476 2,407 2,465 12,500
2018/02/19 2,354 2,400 2,350 2,400 16,300
2018/02/16 2,330 2,349 2,284 2,323 12,300
2018/02/15 2,337 2,346 2,297 2,317 15,400
2018/02/14 2,469 2,471 2,268 2,298 57,600
2018/02/13 2,515 2,535 2,460 2,468 26,500
2018/02/09 2,483 2,554 2,450 2,492 18,500
2018/02/08 2,552 2,615 2,546 2,583 14,100
2018/02/07 2,675 2,705 2,501 2,502 28,700
2018/02/06 2,552 2,650 2,418 2,575 65,500
2018/02/05 2,761 2,807 2,760 2,775 25,200
2018/02/02 2,793 2,795 2,764 2,794 14,300
2018/02/01 2,763 2,800 2,725 2,797 34,600
2018/01/31 2,780 2,782 2,689 2,777 77,300
2018/01/30 2,650 2,816 2,642 2,730 253,600
2018/01/29 2,360 2,404 2,359 2,381 33,000
2018/01/26 2,353 2,381 2,343 2,364 28,300
2018/01/25 2,337 2,351 2,326 2,343 11,200
2018/01/24 2,305 2,400 2,303 2,343 38,300
2018/01/23 2,255 2,298 2,255 2,293 21,800
2018/01/22 2,236 2,249 2,226 2,249 6,800
2018/01/19 2,226 2,250 2,226 2,246 6,000
2018/01/18 2,258 2,267 2,227 2,230 10,100
2018/01/17 2,255 2,260 2,248 2,255 10,600
2018/01/16 2,263 2,270 2,255 2,262 5,600
2018/01/15 2,265 2,269 2,259 2,265 7,400
2018/01/12 2,250 2,265 2,245 2,258 9,900
2018/01/11 2,240 2,250 2,238 2,250 11,700
2018/01/10 2,229 2,242 2,226 2,241 11,000
2018/01/09 2,230 2,234 2,214 2,225 11,200
2018/01/05 2,228 2,235 2,220 2,230 12,500
2018/01/04 2,216 2,228 2,216 2,226 13,400

このページの先頭へ