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
2019/12/30 1,456 1,463 1,456 1,463 3,200
2019/12/27 1,450 1,466 1,450 1,461 7,800
2019/12/26 1,440 1,449 1,440 1,447 15,400
2019/12/25 1,451 1,451 1,440 1,440 44,900
2019/12/24 1,450 1,454 1,446 1,451 12,800
2019/12/23 1,470 1,470 1,452 1,452 13,100
2019/12/20 1,467 1,473 1,462 1,462 9,700
2019/12/19 1,479 1,491 1,473 1,473 8,300
2019/12/18 1,487 1,516 1,479 1,483 26,300
2019/12/17 1,495 1,495 1,483 1,493 9,500
2019/12/16 1,482 1,495 1,477 1,486 16,800
2019/12/13 1,491 1,494 1,484 1,484 15,000
2019/12/12 1,483 1,487 1,472 1,480 9,800
2019/12/11 1,459 1,469 1,451 1,469 24,500
2019/12/10 1,459 1,460 1,450 1,459 9,400
2019/12/09 1,454 1,460 1,453 1,459 12,700
2019/12/06 1,440 1,457 1,437 1,452 26,000
2019/12/05 1,439 1,442 1,434 1,440 11,100
2019/12/04 1,428 1,437 1,428 1,437 7,000
2019/12/03 1,437 1,443 1,433 1,442 5,300
2019/12/02 1,425 1,444 1,425 1,443 12,900
2019/11/29 1,427 1,430 1,425 1,429 10,000
2019/11/28 1,431 1,433 1,425 1,427 13,100
2019/11/27 1,431 1,437 1,431 1,431 16,600
2019/11/26 1,442 1,442 1,432 1,433 16,200
2019/11/25 1,441 1,442 1,433 1,440 16,700
2019/11/22 1,442 1,445 1,432 1,433 23,400
2019/11/21 1,439 1,444 1,423 1,440 63,400
2019/11/20 1,422 1,458 1,419 1,445 319,900
2019/11/19 1,404 1,434 1,404 1,414 131,600
2019/11/18 1,419 1,424 1,402 1,410 49,700
2019/11/15 1,452 1,452 1,425 1,435 38,500
2019/11/14 1,456 1,463 1,444 1,452 36,000
2019/11/13 1,428 1,469 1,425 1,455 131,100
2019/11/12 1,605 1,619 1,591 1,608 2,000
2019/11/11 1,619 1,619 1,598 1,615 2,200
2019/11/08 1,626 1,626 1,598 1,610 6,200
2019/11/07 1,610 1,610 1,590 1,600 3,300
2019/11/06 1,649 1,649 1,604 1,612 8,000
2019/11/05 1,614 1,644 1,610 1,640 7,500
2019/11/01 1,590 1,608 1,590 1,599 2,500
2019/10/31 1,619 1,619 1,582 1,607 4,700
2019/10/30 1,572 1,619 1,572 1,619 7,700
2019/10/29 1,556 1,585 1,556 1,585 2,600
2019/10/28 1,550 1,574 1,545 1,555 3,400
2019/10/25 1,547 1,547 1,542 1,547 3,900
2019/10/24 1,540 1,547 1,537 1,543 4,700
2019/10/23 1,527 1,542 1,527 1,540 1,100
2019/10/21 1,533 1,540 1,523 1,531 2,900
2019/10/18 1,535 1,535 1,511 1,531 2,300
2019/10/17 1,530 1,535 1,530 1,532 1,500
2019/10/16 1,535 1,540 1,529 1,540 3,500
2019/10/15 1,504 1,525 1,504 1,519 2,700
2019/10/11 1,514 1,514 1,500 1,503 3,400
2019/10/10 1,500 1,514 1,499 1,514 3,000
2019/10/09 1,500 1,503 1,493 1,503 2,600
2019/10/08 1,496 1,510 1,493 1,504 3,600
2019/10/07 1,481 1,495 1,478 1,492 1,300
2019/10/04 1,474 1,483 1,474 1,481 800
2019/10/03 1,472 1,480 1,464 1,480 4,400
2019/10/02 1,477 1,499 1,477 1,492 3,900
2019/10/01 1,475 1,477 1,469 1,477 1,900
2019/09/30 1,458 1,469 1,458 1,467 1,600
2019/09/27 1,491 1,491 1,455 1,459 4,800
2019/09/26 1,509 1,538 1,471 1,488 15,600
2019/09/25 1,513 1,513 1,503 1,508 7,700
2019/09/24 1,475 1,502 1,461 1,502 6,100
2019/09/20 1,464 1,475 1,458 1,475 10,200
2019/09/19 1,450 1,465 1,450 1,465 4,800
2019/09/18 1,453 1,462 1,435 1,436 6,000
2019/09/17 1,448 1,464 1,433 1,457 5,000
2019/09/13 1,406 1,440 1,406 1,440 10,200
2019/09/12 1,423 1,429 1,409 1,416 6,800
2019/09/11 1,392 1,413 1,380 1,413 8,200
2019/09/10 1,358 1,393 1,358 1,393 3,200
2019/09/09 1,343 1,358 1,343 1,358 3,800
2019/09/06 1,342 1,345 1,340 1,343 700
2019/09/05 1,323 1,352 1,322 1,343 7,100
2019/09/04 1,325 1,325 1,313 1,313 2,300
2019/09/03 1,322 1,326 1,322 1,326 2,100
2019/09/02 1,320 1,323 1,317 1,318 1,300
2019/08/30 1,324 1,324 1,311 1,322 7,100
2019/08/29 1,324 1,324 1,308 1,324 4,800
2019/08/28 1,333 1,333 1,323 1,324 1,500
2019/08/27 1,319 1,331 1,319 1,325 2,000
2019/08/26 1,343 1,343 1,312 1,312 8,700
2019/08/23 1,383 1,383 1,352 1,359 2,600
2019/08/22 1,351 1,358 1,346 1,358 2,300
2019/08/21 1,360 1,370 1,350 1,350 1,500
2019/08/20 1,348 1,379 1,348 1,379 3,200
2019/08/19 1,361 1,369 1,343 1,343 4,600
2019/08/16 1,336 1,375 1,336 1,354 3,800
2019/08/15 1,353 1,353 1,333 1,336 1,900
2019/08/14 1,342 1,356 1,335 1,343 4,700
2019/08/13 1,376 1,376 1,331 1,340 8,300
2019/08/09 1,398 1,398 1,382 1,382 2,400
2019/08/08 1,380 1,401 1,380 1,382 2,700
2019/08/07 1,376 1,384 1,376 1,380 3,300
2019/08/06 1,366 1,377 1,362 1,375 3,800
2019/08/05 1,414 1,414 1,367 1,370 8,200
2019/08/02 1,450 1,450 1,419 1,430 4,600
2019/08/01 1,494 1,494 1,471 1,475 3,300
2019/07/31 1,483 1,505 1,482 1,495 1,900
2019/07/30 1,484 1,499 1,484 1,499 2,300
2019/07/29 1,491 1,493 1,483 1,486 900
2019/07/26 1,478 1,491 1,471 1,491 2,100
2019/07/25 1,504 1,504 1,484 1,487 4,200
2019/07/24 1,478 1,492 1,462 1,479 4,700
2019/07/23 1,477 1,488 1,477 1,484 1,700
2019/07/22 1,491 1,491 1,443 1,466 4,500
2019/07/19 1,459 1,490 1,459 1,469 3,600
2019/07/18 1,517 1,517 1,456 1,456 6,700
2019/07/17 1,503 1,517 1,501 1,517 1,800
2019/07/16 1,517 1,520 1,501 1,511 3,100
2019/07/12 1,532 1,537 1,512 1,519 6,100
2019/07/11 1,512 1,533 1,512 1,530 2,000
2019/07/10 1,507 1,519 1,504 1,504 3,900
2019/07/09 1,513 1,513 1,506 1,510 1,800
2019/07/08 1,532 1,532 1,505 1,506 3,900
2019/07/05 1,522 1,526 1,511 1,526 4,300
2019/07/04 1,515 1,527 1,515 1,527 2,200
2019/07/03 1,497 1,519 1,497 1,517 3,800
2019/07/02 1,520 1,524 1,466 1,498 7,100
2019/07/01 1,508 1,522 1,508 1,518 4,500
2019/06/28 1,517 1,517 1,497 1,503 4,000
2019/06/27 1,483 1,499 1,483 1,495 6,400
2019/06/26 1,468 1,479 1,468 1,475 2,500
2019/06/25 1,477 1,480 1,469 1,469 7,800
2019/06/24 1,450 1,479 1,450 1,478 2,400
2019/06/21 1,467 1,471 1,445 1,445 3,100
2019/06/20 1,447 1,468 1,447 1,468 2,300
2019/06/19 1,460 1,471 1,440 1,442 3,400
2019/06/18 1,449 1,460 1,436 1,442 3,500
2019/06/17 1,453 1,479 1,450 1,455 2,900
2019/06/14 1,444 1,475 1,441 1,458 3,900
2019/06/13 1,461 1,461 1,442 1,442 6,600
2019/06/12 1,479 1,480 1,460 1,461 4,300
2019/06/11 1,468 1,476 1,466 1,476 2,600
2019/06/10 1,446 1,466 1,446 1,466 3,200
2019/06/07 1,436 1,448 1,436 1,446 1,600
2019/06/06 1,427 1,451 1,426 1,436 2,800
2019/06/05 1,417 1,425 1,409 1,425 4,100
2019/06/04 1,374 1,400 1,374 1,393 5,400
2019/06/03 1,362 1,390 1,362 1,374 2,800
2019/05/31 1,386 1,398 1,375 1,375 3,200
2019/05/30 1,380 1,395 1,376 1,392 3,600
2019/05/29 1,379 1,397 1,379 1,380 3,400
2019/05/28 1,372 1,400 1,372 1,392 5,800
2019/05/27 1,370 1,379 1,361 1,371 7,900
2019/05/24 1,405 1,405 1,364 1,368 5,400
2019/05/23 1,402 1,411 1,375 1,375 3,800
2019/05/22 1,398 1,408 1,394 1,399 3,000
2019/05/21 1,403 1,415 1,392 1,392 6,300
2019/05/20 1,426 1,426 1,403 1,403 3,700
2019/05/17 1,409 1,428 1,409 1,414 2,900
2019/05/16 1,424 1,427 1,407 1,408 8,800
2019/05/15 1,459 1,461 1,415 1,424 12,200
2019/05/14 1,453 1,498 1,449 1,489 6,500
2019/05/13 1,470 1,489 1,455 1,455 4,200
2019/05/10 1,483 1,504 1,468 1,468 4,800
2019/05/09 1,523 1,523 1,483 1,483 5,100
2019/05/08 1,533 1,533 1,513 1,523 4,200
2019/05/07 1,568 1,574 1,531 1,534 3,800
2019/04/26 1,584 1,584 1,568 1,568 1,500
2019/04/25 1,569 1,569 1,557 1,568 4,100
2019/04/24 1,595 1,595 1,552 1,552 10,500
2019/04/23 1,596 1,600 1,588 1,590 1,700
2019/04/22 1,600 1,600 1,600 1,600 100
2019/04/19 1,604 1,604 1,584 1,587 2,100
2019/04/18 1,605 1,605 1,565 1,565 1,800
2019/04/17 1,594 1,606 1,594 1,606 2,100
2019/04/16 1,590 1,595 1,586 1,586 900
2019/04/15 1,560 1,594 1,560 1,594 3,400
2019/04/12 1,596 1,596 1,555 1,556 5,200
2019/04/11 1,594 1,603 1,578 1,586 3,700
2019/04/10 1,611 1,611 1,594 1,594 2,200
2019/04/09 1,612 1,624 1,605 1,624 4,200
2019/04/08 1,617 1,619 1,617 1,619 800
2019/04/05 1,604 1,617 1,602 1,617 2,800
2019/04/04 1,608 1,614 1,602 1,605 2,700
2019/04/03 1,606 1,619 1,601 1,615 5,000
2019/04/02 1,609 1,612 1,592 1,612 7,300
2019/04/01 1,581 1,614 1,581 1,608 8,000
2019/03/29 1,578 1,594 1,576 1,578 4,500
2019/03/28 1,589 1,600 1,576 1,577 9,700
2019/03/27 1,568 1,600 1,568 1,588 16,500
2019/03/26 1,638 1,681 1,635 1,681 15,500
2019/03/25 1,635 1,635 1,604 1,632 8,600
2019/03/22 1,620 1,637 1,620 1,637 7,200
2019/03/20 1,608 1,622 1,608 1,619 6,400
2019/03/19 1,634 1,634 1,608 1,608 6,300
2019/03/18 1,622 1,632 1,615 1,625 5,800
2019/03/15 1,644 1,657 1,601 1,601 5,800
2019/03/14 1,623 1,651 1,620 1,646 3,400
2019/03/13 1,642 1,662 1,622 1,624 5,600
2019/03/12 1,623 1,646 1,622 1,641 4,500
2019/03/11 1,593 1,612 1,586 1,610 5,400
2019/03/08 1,582 1,649 1,581 1,597 13,300
2019/03/07 1,663 1,664 1,603 1,616 12,100
2019/03/06 1,665 1,672 1,658 1,671 3,100
2019/03/05 1,660 1,672 1,655 1,672 7,800
2019/03/04 1,657 1,670 1,657 1,663 4,400
2019/03/01 1,660 1,672 1,655 1,656 4,400
2019/02/28 1,662 1,669 1,657 1,657 5,300
2019/02/27 1,657 1,677 1,657 1,665 5,700
2019/02/26 1,671 1,673 1,662 1,662 6,200
2019/02/25 1,671 1,679 1,667 1,679 5,300
2019/02/22 1,668 1,668 1,651 1,656 6,700
2019/02/21 1,635 1,665 1,635 1,664 6,400
2019/02/20 1,612 1,632 1,612 1,632 4,300
2019/02/19 1,624 1,626 1,611 1,611 5,600
2019/02/18 1,617 1,627 1,606 1,623 11,100
2019/02/15 1,625 1,625 1,607 1,611 4,200
2019/02/14 1,618 1,629 1,610 1,615 8,100
2019/02/13 1,601 1,608 1,599 1,608 8,000
2019/02/12 1,556 1,595 1,555 1,588 7,500
2019/02/08 1,594 1,594 1,559 1,559 7,200
2019/02/07 1,614 1,616 1,605 1,606 6,200
2019/02/06 1,627 1,627 1,593 1,614 9,200
2019/02/05 1,554 1,606 1,554 1,600 13,100
2019/02/04 1,550 1,556 1,547 1,550 7,600
2019/02/01 1,554 1,560 1,549 1,549 5,100
2019/01/31 1,553 1,565 1,549 1,555 11,700
2019/01/30 1,559 1,565 1,549 1,549 8,100
2019/01/29 1,560 1,563 1,545 1,556 5,800
2019/01/28 1,582 1,582 1,560 1,564 5,300
2019/01/25 1,593 1,593 1,579 1,579 6,000
2019/01/24 1,567 1,567 1,560 1,567 2,500
2019/01/23 1,559 1,565 1,545 1,559 3,500
2019/01/22 1,563 1,566 1,559 1,564 2,400
2019/01/21 1,573 1,589 1,560 1,563 13,900
2019/01/18 1,565 1,598 1,549 1,565 7,000
2019/01/17 1,547 1,560 1,538 1,538 11,200
2019/01/16 1,590 1,594 1,546 1,554 8,300
2019/01/15 1,565 1,588 1,565 1,582 4,800
2019/01/11 1,577 1,577 1,558 1,567 5,700
2019/01/10 1,570 1,581 1,563 1,564 11,300
2019/01/09 1,566 1,600 1,566 1,591 7,900
2019/01/08 1,544 1,597 1,544 1,584 9,100
2019/01/07 1,561 1,562 1,544 1,544 9,600
2019/01/04 1,504 1,558 1,489 1,542 11,400

このページの先頭へ