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
2020/12/30 1,215 1,216 1,208 1,209 9,700
2020/12/29 1,214 1,221 1,212 1,214 9,900
2020/12/28 1,230 1,235 1,208 1,220 12,100
2020/12/25 1,220 1,229 1,206 1,229 13,100
2020/12/24 1,200 1,216 1,200 1,216 7,600
2020/12/23 1,197 1,213 1,196 1,200 6,500
2020/12/22 1,220 1,220 1,199 1,202 11,500
2020/12/21 1,231 1,231 1,217 1,219 10,600
2020/12/18 1,222 1,231 1,221 1,223 7,600
2020/12/17 1,234 1,238 1,225 1,227 7,200
2020/12/16 1,243 1,243 1,230 1,239 9,600
2020/12/15 1,248 1,249 1,239 1,242 8,000
2020/12/14 1,197 1,249 1,197 1,248 25,800
2020/12/11 1,163 1,192 1,160 1,192 19,800
2020/12/10 1,169 1,169 1,152 1,156 10,900
2020/12/09 1,157 1,169 1,150 1,169 11,100
2020/12/08 1,157 1,159 1,150 1,157 9,000
2020/12/07 1,154 1,163 1,154 1,157 9,200
2020/12/04 1,160 1,160 1,148 1,154 7,000
2020/12/03 1,150 1,155 1,148 1,151 6,800
2020/12/02 1,148 1,159 1,146 1,150 10,600
2020/12/01 1,152 1,159 1,150 1,153 5,900
2020/11/30 1,154 1,158 1,151 1,152 8,100
2020/11/27 1,160 1,169 1,146 1,161 8,000
2020/11/26 1,168 1,170 1,105 1,165 13,000
2020/11/25 1,169 1,174 1,161 1,169 10,500
2020/11/24 1,150 1,168 1,150 1,160 9,900
2020/11/20 1,153 1,161 1,153 1,155 2,700
2020/11/19 1,143 1,159 1,143 1,159 5,800
2020/11/18 1,150 1,162 1,101 1,159 7,100
2020/11/17 1,158 1,161 1,157 1,160 4,200
2020/11/16 1,165 1,168 1,159 1,160 13,800
2020/11/13 1,164 1,170 1,160 1,168 7,500
2020/11/12 1,148 1,177 1,148 1,167 19,700
2020/11/11 1,159 1,178 1,159 1,178 17,500
2020/11/10 1,157 1,162 1,149 1,157 12,100
2020/11/09 1,156 1,157 1,150 1,157 5,000
2020/11/06 1,145 1,156 1,145 1,156 6,100
2020/11/05 1,146 1,148 1,144 1,148 2,800
2020/11/04 1,140 1,147 1,140 1,146 1,700
2020/11/02 1,144 1,144 1,139 1,140 1,400
2020/10/30 1,142 1,142 1,137 1,139 2,800
2020/10/29 1,145 1,145 1,139 1,142 4,500
2020/10/28 1,142 1,148 1,142 1,143 2,800
2020/10/27 1,142 1,148 1,140 1,148 4,900
2020/10/26 1,149 1,149 1,142 1,144 1,900
2020/10/23 1,142 1,145 1,140 1,140 5,400
2020/10/22 1,144 1,145 1,142 1,143 2,700
2020/10/21 1,140 1,140 1,133 1,137 1,700
2020/10/20 1,139 1,139 1,132 1,132 4,700
2020/10/19 1,115 1,151 1,115 1,140 5,400
2020/10/16 1,142 1,142 1,139 1,139 2,400
2020/10/15 1,146 1,148 1,140 1,142 4,800
2020/10/14 1,154 1,154 1,146 1,146 4,800
2020/10/13 1,151 1,155 1,151 1,154 2,900
2020/10/12 1,148 1,150 1,146 1,150 3,600
2020/10/09 1,151 1,151 1,145 1,148 6,600
2020/10/08 1,140 1,150 1,140 1,145 7,800
2020/10/07 1,152 1,153 1,146 1,150 4,000
2020/10/06 1,169 1,169 1,152 1,152 4,400
2020/10/05 1,157 1,159 1,148 1,159 8,400
2020/10/02 1,158 1,163 1,153 1,157 14,600
2020/09/30 1,170 1,181 1,138 1,160 25,200
2020/09/29 1,140 1,186 1,140 1,184 26,000
2020/09/28 1,139 1,158 1,139 1,158 16,900
2020/09/25 1,130 1,138 1,130 1,137 10,500
2020/09/24 1,133 1,144 1,126 1,131 18,200
2020/09/23 1,125 1,144 1,120 1,133 8,700
2020/09/18 1,109 1,125 1,109 1,125 7,200
2020/09/17 1,110 1,111 1,100 1,108 10,300
2020/09/16 1,096 1,110 1,092 1,105 5,900
2020/09/15 1,095 1,095 1,085 1,095 5,500
2020/09/14 1,081 1,093 1,080 1,093 11,000
2020/09/11 1,076 1,078 1,070 1,078 13,400
2020/09/10 1,060 1,073 1,060 1,073 5,700
2020/09/09 1,072 1,072 1,059 1,062 9,600
2020/09/08 1,045 1,077 1,043 1,075 10,600
2020/09/07 1,032 1,046 1,032 1,040 18,900
2020/09/04 1,031 1,033 1,030 1,031 4,400
2020/09/03 1,035 1,039 1,034 1,035 7,900
2020/09/02 1,033 1,037 1,030 1,032 13,400
2020/09/01 1,027 1,030 1,025 1,030 8,800
2020/08/31 1,018 1,027 1,018 1,023 11,400
2020/08/28 1,024 1,026 1,017 1,018 19,900
2020/08/27 1,022 1,025 1,022 1,023 9,600
2020/08/26 1,025 1,029 1,022 1,022 27,700
2020/08/25 1,023 1,029 1,017 1,027 24,600
2020/08/24 1,025 1,026 1,015 1,015 15,800
2020/08/21 1,023 1,030 1,023 1,026 11,600
2020/08/20 1,023 1,027 1,019 1,027 39,400
2020/08/19 1,025 1,027 1,023 1,025 91,400
2020/08/18 1,030 1,035 1,023 1,025 281,400
2020/08/17 1,026 1,033 1,023 1,023 103,900
2020/08/14 1,030 1,035 1,029 1,029 23,000
2020/08/13 1,038 1,039 1,029 1,030 37,200
2020/08/12 1,022 1,040 1,020 1,028 47,700
2020/08/11 1,003 1,044 1,003 1,030 92,400
2020/08/07 1,151 1,157 1,151 1,154 1,300
2020/08/06 1,160 1,160 1,151 1,155 3,600
2020/08/05 1,158 1,160 1,158 1,160 1,700
2020/08/04 1,154 1,164 1,154 1,160 2,500
2020/08/03 1,147 1,148 1,147 1,148 2,300
2020/07/31 1,162 1,162 1,147 1,147 5,400
2020/07/30 1,168 1,172 1,156 1,162 3,700
2020/07/29 1,171 1,190 1,167 1,167 2,800
2020/07/28 1,183 1,186 1,183 1,186 800
2020/07/27 1,184 1,186 1,183 1,186 3,900
2020/07/22 1,196 1,196 1,174 1,176 5,600
2020/07/21 1,164 1,169 1,159 1,169 2,500
2020/07/20 1,164 1,170 1,164 1,167 1,000
2020/07/17 1,173 1,173 1,163 1,164 800
2020/07/16 1,168 1,170 1,162 1,167 3,100
2020/07/15 1,163 1,169 1,163 1,169 2,500
2020/07/14 1,152 1,154 1,149 1,154 2,200
2020/07/13 1,163 1,165 1,153 1,155 3,100
2020/07/10 1,155 1,160 1,151 1,152 4,400
2020/07/09 1,169 1,169 1,156 1,156 2,900
2020/07/08 1,165 1,174 1,165 1,169 2,800
2020/07/07 1,170 1,170 1,166 1,168 500
2020/07/06 1,160 1,171 1,160 1,171 3,000
2020/07/03 1,160 1,160 1,156 1,160 1,600
2020/07/02 1,164 1,170 1,155 1,155 5,100
2020/07/01 1,160 1,164 1,151 1,154 2,300
2020/06/30 1,181 1,189 1,150 1,150 1,700
2020/06/29 1,179 1,197 1,165 1,165 3,100
2020/06/26 1,199 1,199 1,180 1,186 4,600
2020/06/25 1,196 1,196 1,170 1,171 5,200
2020/06/24 1,185 1,185 1,180 1,180 900
2020/06/23 1,180 1,181 1,180 1,181 1,600
2020/06/22 1,184 1,189 1,183 1,183 1,500
2020/06/19 1,195 1,195 1,181 1,185 1,600
2020/06/18 1,188 1,195 1,187 1,195 1,300
2020/06/17 1,198 1,198 1,195 1,196 1,500
2020/06/16 1,167 1,198 1,167 1,198 7,500
2020/06/15 1,188 1,188 1,156 1,166 5,800
2020/06/12 1,137 1,159 1,137 1,158 5,000
2020/06/11 1,172 1,172 1,161 1,166 5,500
2020/06/10 1,187 1,194 1,185 1,185 5,100
2020/06/09 1,215 1,220 1,179 1,179 13,300
2020/06/08 1,206 1,216 1,202 1,215 6,000
2020/06/05 1,194 1,206 1,194 1,206 5,100
2020/06/04 1,184 1,195 1,184 1,195 5,800
2020/06/03 1,183 1,193 1,177 1,188 9,100
2020/06/02 1,159 1,185 1,159 1,183 6,400
2020/06/01 1,136 1,159 1,136 1,159 3,300
2020/05/29 1,148 1,159 1,143 1,144 4,300
2020/05/28 1,155 1,168 1,149 1,151 6,700
2020/05/27 1,126 1,154 1,115 1,151 9,500
2020/05/26 1,096 1,136 1,096 1,115 8,900
2020/05/25 1,069 1,084 1,064 1,084 3,500
2020/05/22 1,049 1,058 1,049 1,058 1,800
2020/05/21 1,070 1,070 1,049 1,049 2,900
2020/05/20 1,046 1,073 1,046 1,070 7,100
2020/05/19 1,070 1,074 1,049 1,053 4,900
2020/05/18 1,062 1,079 1,036 1,041 9,100
2020/05/15 1,100 1,100 1,043 1,071 6,500
2020/05/14 1,112 1,112 1,092 1,092 1,500
2020/05/13 1,116 1,126 1,108 1,112 3,400
2020/05/12 1,124 1,127 1,113 1,124 7,400
2020/05/11 1,078 1,120 1,078 1,113 8,100
2020/05/08 1,060 1,078 1,056 1,078 4,700
2020/05/07 1,015 1,060 1,003 1,043 4,100
2020/05/01 1,076 1,077 1,043 1,045 3,900
2020/04/30 1,079 1,089 1,078 1,084 7,400
2020/04/28 1,038 1,068 1,035 1,068 5,300
2020/04/27 1,050 1,057 1,041 1,042 10,200
2020/04/24 1,044 1,049 1,033 1,037 6,100
2020/04/23 1,004 1,046 1,004 1,046 7,200
2020/04/22 987 996 981 992 7,000
2020/04/21 998 1,008 985 999 10,200
2020/04/20 999 1,014 997 1,009 5,100
2020/04/17 1,000 1,028 996 999 9,500
2020/04/16 1,000 1,007 975 998 7,000
2020/04/15 1,014 1,015 998 1,004 7,900
2020/04/14 1,022 1,039 1,007 1,012 16,100
2020/04/13 1,021 1,037 1,012 1,012 3,800
2020/04/10 1,006 1,041 1,006 1,039 6,800
2020/04/09 1,018 1,020 1,002 1,016 3,100
2020/04/08 1,008 1,023 979 1,020 7,200
2020/04/07 978 1,008 972 1,008 7,900
2020/04/06 928 978 925 978 16,700
2020/04/03 941 959 939 943 12,600
2020/04/02 953 963 932 956 11,600
2020/04/01 1,034 1,038 965 973 14,600
2020/03/31 1,081 1,081 1,035 1,054 11,700
2020/03/30 1,122 1,122 1,057 1,076 15,300
2020/03/27 1,189 1,195 1,150 1,195 48,000
2020/03/26 1,143 1,168 1,131 1,162 8,700
2020/03/25 1,150 1,173 1,126 1,173 12,300
2020/03/24 1,050 1,117 1,050 1,117 13,000
2020/03/23 1,014 1,044 991 1,040 26,800
2020/03/19 1,004 1,004 971 999 17,300
2020/03/18 1,048 1,063 1,004 1,004 10,600
2020/03/17 950 1,053 945 1,048 29,800
2020/03/16 1,023 1,024 987 989 23,700
2020/03/13 986 1,018 963 985 36,300
2020/03/12 1,100 1,105 1,053 1,063 25,500
2020/03/11 1,137 1,152 1,112 1,124 12,600
2020/03/10 1,049 1,129 1,035 1,128 24,900
2020/03/09 1,142 1,155 1,093 1,094 30,500
2020/03/06 1,202 1,212 1,170 1,183 39,300
2020/03/05 1,234 1,247 1,220 1,244 18,400
2020/03/04 1,228 1,245 1,212 1,228 10,800
2020/03/03 1,307 1,324 1,243 1,243 19,500
2020/03/02 1,259 1,327 1,257 1,296 21,400
2020/02/28 1,300 1,310 1,261 1,268 31,900
2020/02/27 1,350 1,350 1,322 1,326 14,100
2020/02/26 1,365 1,365 1,332 1,349 23,400
2020/02/25 1,380 1,380 1,361 1,369 17,300
2020/02/21 1,395 1,415 1,395 1,402 14,400
2020/02/20 1,413 1,413 1,398 1,398 7,300
2020/02/19 1,410 1,436 1,406 1,411 5,700
2020/02/18 1,413 1,413 1,392 1,399 6,400
2020/02/17 1,403 1,405 1,391 1,401 7,500
2020/02/14 1,410 1,412 1,391 1,406 14,500
2020/02/13 1,423 1,426 1,410 1,423 6,900
2020/02/12 1,435 1,435 1,418 1,426 11,600
2020/02/10 1,458 1,459 1,437 1,437 7,800
2020/02/07 1,466 1,466 1,457 1,457 3,700
2020/02/06 1,437 1,469 1,437 1,466 15,300
2020/02/05 1,431 1,439 1,430 1,436 7,300
2020/02/04 1,421 1,427 1,410 1,427 5,700
2020/02/03 1,418 1,424 1,403 1,421 14,300
2020/01/31 1,438 1,447 1,418 1,435 14,200
2020/01/30 1,454 1,454 1,434 1,438 11,900
2020/01/29 1,457 1,457 1,444 1,454 7,600
2020/01/28 1,437 1,455 1,427 1,454 11,500
2020/01/27 1,450 1,454 1,439 1,442 17,500
2020/01/24 1,469 1,469 1,456 1,456 5,400
2020/01/23 1,467 1,467 1,458 1,464 3,800
2020/01/22 1,460 1,473 1,460 1,467 4,800
2020/01/21 1,468 1,473 1,459 1,460 8,800
2020/01/20 1,462 1,474 1,456 1,461 5,900
2020/01/17 1,453 1,462 1,451 1,456 5,800
2020/01/16 1,465 1,465 1,447 1,453 7,900
2020/01/15 1,470 1,470 1,444 1,465 12,300
2020/01/14 1,473 1,486 1,466 1,473 5,200
2020/01/10 1,470 1,471 1,462 1,468 7,200
2020/01/09 1,460 1,469 1,460 1,467 5,700
2020/01/08 1,474 1,475 1,450 1,453 25,100
2020/01/07 1,453 1,478 1,453 1,475 10,900
2020/01/06 1,451 1,464 1,451 1,456 16,000

このページの先頭へ