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
2023/12/29 2,889 2,906 2,866 2,906 17,100
2023/12/28 2,828 2,894 2,827 2,889 25,000
2023/12/27 2,818 2,828 2,808 2,825 15,100
2023/12/26 2,816 2,848 2,802 2,812 10,100
2023/12/25 2,818 2,826 2,795 2,816 10,800
2023/12/22 2,800 2,826 2,800 2,819 7,600
2023/12/21 2,800 2,824 2,794 2,800 12,800
2023/12/20 2,800 2,819 2,800 2,805 11,800
2023/12/19 2,804 2,818 2,783 2,812 13,800
2023/12/18 2,788 2,827 2,765 2,827 12,200
2023/12/15 2,761 2,812 2,737 2,797 21,300
2023/12/14 2,801 2,816 2,746 2,759 15,700
2023/12/13 2,803 2,819 2,798 2,815 13,700
2023/12/12 2,825 2,844 2,802 2,813 11,000
2023/12/11 2,805 2,838 2,803 2,825 8,700
2023/12/08 2,828 2,836 2,806 2,810 28,400
2023/12/07 2,862 2,870 2,851 2,854 11,100
2023/12/06 2,853 2,888 2,853 2,878 7,900
2023/12/05 2,877 2,887 2,861 2,867 16,600
2023/12/04 2,891 2,909 2,870 2,893 8,100
2023/12/01 2,902 2,918 2,885 2,891 12,500
2023/11/30 2,863 2,900 2,863 2,893 15,300
2023/11/29 2,911 2,929 2,861 2,876 33,400
2023/11/28 2,942 2,951 2,911 2,932 13,600
2023/11/27 2,959 2,987 2,949 2,957 15,200
2023/11/24 2,924 2,937 2,914 2,920 16,200
2023/11/22 2,903 2,935 2,896 2,914 10,200
2023/11/21 2,936 2,936 2,899 2,906 11,300
2023/11/20 2,946 2,946 2,903 2,915 16,000
2023/11/17 2,915 2,944 2,909 2,931 13,900
2023/11/16 2,903 2,949 2,895 2,915 43,900
2023/11/15 2,918 2,932 2,905 2,915 23,200
2023/11/14 2,935 2,995 2,905 2,918 19,900
2023/11/13 2,901 3,025 2,801 2,954 81,000
2023/11/10 3,050 3,115 3,045 3,115 24,600
2023/11/09 3,030 3,080 3,030 3,055 18,500
2023/11/08 3,050 3,075 3,005 3,040 45,700
2023/11/07 3,070 3,125 3,065 3,070 13,700
2023/11/06 3,170 3,170 3,045 3,070 34,900
2023/11/02 3,165 3,195 3,155 3,165 22,300
2023/11/01 3,175 3,175 3,130 3,160 15,800
2023/10/31 3,120 3,135 3,060 3,125 23,800
2023/10/30 3,110 3,230 3,065 3,095 68,100
2023/10/27 3,075 3,125 3,075 3,120 15,900
2023/10/26 3,120 3,120 3,055 3,065 27,100
2023/10/25 3,125 3,155 3,100 3,120 15,700
2023/10/24 3,055 3,135 3,020 3,110 36,800
2023/10/23 3,050 3,120 3,040 3,055 33,000
2023/10/20 3,055 3,090 2,999 3,060 31,600
2023/10/19 3,180 3,235 3,050 3,075 52,200
2023/10/18 3,155 3,255 3,125 3,250 69,100
2023/10/17 3,015 3,050 2,997 3,030 23,600
2023/10/16 3,015 3,030 2,977 3,015 31,300
2023/10/13 3,035 3,110 3,030 3,050 25,400
2023/10/12 3,010 3,095 3,010 3,065 36,900
2023/10/11 3,060 3,090 2,998 3,020 35,100
2023/10/10 3,045 3,095 2,997 3,055 93,200
2023/10/06 2,986 3,115 2,980 3,060 127,100
2023/10/05 2,787 3,010 2,787 2,986 107,400
2023/10/04 2,791 2,810 2,687 2,757 199,500
2023/10/03 2,805 2,818 2,795 2,808 114,800
2023/10/02 2,819 2,873 2,800 2,809 34,400
2023/09/29 2,900 2,900 2,800 2,819 35,900
2023/09/28 2,843 2,909 2,833 2,850 25,300
2023/09/27 2,813 2,839 2,798 2,839 22,100
2023/09/26 2,840 2,843 2,821 2,833 36,700
2023/09/25 2,848 2,857 2,820 2,832 14,500
2023/09/22 2,800 2,834 2,779 2,815 25,500
2023/09/21 2,805 2,890 2,805 2,808 36,800
2023/09/20 2,855 2,858 2,799 2,805 25,000
2023/09/19 2,867 2,870 2,800 2,867 25,300
2023/09/15 2,863 2,889 2,852 2,867 16,100
2023/09/14 2,874 2,887 2,850 2,865 12,200
2023/09/13 2,896 2,896 2,835 2,843 25,300
2023/09/12 2,963 2,968 2,874 2,897 23,100
2023/09/11 2,938 2,991 2,926 2,950 22,300
2023/09/08 2,928 2,980 2,900 2,937 40,400
2023/09/07 2,862 2,939 2,853 2,896 35,600
2023/09/06 2,811 2,871 2,811 2,870 34,200
2023/09/05 2,828 2,842 2,801 2,832 25,600
2023/09/04 2,813 2,852 2,813 2,835 23,300
2023/09/01 2,770 2,836 2,750 2,815 25,500
2023/08/31 2,798 2,798 2,753 2,768 38,200
2023/08/30 2,833 2,859 2,798 2,808 33,800
2023/08/29 2,812 2,852 2,812 2,835 25,600
2023/08/28 2,788 2,819 2,776 2,811 21,200
2023/08/25 2,704 2,763 2,698 2,763 22,800
2023/08/24 2,740 2,744 2,716 2,735 16,800
2023/08/23 2,676 2,748 2,674 2,742 20,700
2023/08/22 2,688 2,708 2,658 2,677 29,000
2023/08/21 2,640 2,662 2,623 2,660 29,700
2023/08/18 2,660 2,660 2,604 2,628 27,700
2023/08/17 2,670 2,699 2,620 2,662 35,000
2023/08/16 2,670 2,704 2,669 2,683 21,000
2023/08/15 2,715 2,728 2,659 2,690 44,100
2023/08/14 2,843 2,878 2,654 2,676 123,700
2023/08/10 2,560 2,882 2,560 2,873 332,700
2023/08/09 2,560 2,584 2,513 2,561 196,600
2023/08/08 2,564 2,580 2,547 2,560 36,100
2023/08/07 2,546 2,589 2,540 2,560 38,400
2023/08/04 2,542 2,592 2,533 2,550 44,200
2023/08/03 2,609 2,609 2,537 2,550 73,800
2023/08/02 2,636 2,674 2,624 2,640 53,300
2023/08/01 2,630 2,656 2,611 2,650 47,900
2023/07/31 2,580 2,649 2,580 2,649 62,300
2023/07/28 2,519 2,575 2,497 2,575 125,700
2023/07/27 2,505 2,564 2,505 2,531 44,500
2023/07/26 2,511 2,547 2,488 2,526 40,600
2023/07/25 2,546 2,552 2,498 2,511 37,600
2023/07/24 2,519 2,571 2,510 2,546 50,900
2023/07/21 2,494 2,507 2,467 2,507 29,200
2023/07/20 2,430 2,506 2,425 2,494 74,700
2023/07/19 2,385 2,435 2,385 2,435 75,900
2023/07/18 2,391 2,394 2,350 2,377 25,900
2023/07/14 2,407 2,413 2,382 2,390 22,200
2023/07/13 2,360 2,400 2,322 2,400 55,500
2023/07/12 2,364 2,411 2,355 2,364 51,500
2023/07/11 2,349 2,375 2,332 2,354 49,700
2023/07/10 2,347 2,354 2,325 2,349 37,800
2023/07/07 2,335 2,353 2,300 2,349 38,000
2023/07/06 2,351 2,355 2,327 2,338 55,600
2023/07/05 2,321 2,353 2,298 2,344 41,100
2023/07/04 2,339 2,346 2,319 2,323 42,200
2023/07/03 2,352 2,355 2,327 2,339 39,900
2023/06/30 2,340 2,352 2,334 2,348 28,900
2023/06/29 2,356 2,367 2,316 2,331 39,900
2023/06/28 2,329 2,360 2,326 2,355 54,600
2023/06/27 2,290 2,329 2,290 2,328 17,800
2023/06/26 2,298 2,336 2,279 2,303 28,300
2023/06/23 2,302 2,347 2,283 2,304 58,500
2023/06/22 2,272 2,308 2,268 2,299 42,200
2023/06/21 2,254 2,276 2,254 2,274 24,300
2023/06/20 2,237 2,258 2,215 2,257 26,000
2023/06/19 2,242 2,272 2,230 2,259 32,000
2023/06/16 2,240 2,253 2,215 2,253 40,000
2023/06/15 2,254 2,261 2,227 2,254 46,000
2023/06/14 2,270 2,294 2,260 2,275 29,100
2023/06/13 2,290 2,293 2,261 2,261 41,000
2023/06/12 2,260 2,290 2,252 2,290 26,700
2023/06/09 2,237 2,259 2,226 2,250 46,300
2023/06/08 2,229 2,241 2,208 2,222 26,600
2023/06/07 2,228 2,240 2,197 2,229 27,600
2023/06/06 2,192 2,233 2,183 2,233 28,300
2023/06/05 2,227 2,244 2,207 2,208 40,700
2023/06/02 2,101 2,184 2,101 2,179 46,400
2023/06/01 2,100 2,135 2,098 2,098 23,800
2023/05/31 2,169 2,169 2,094 2,102 47,600
2023/05/30 2,165 2,176 2,130 2,164 27,900
2023/05/29 2,162 2,203 2,155 2,170 34,100
2023/05/26 2,148 2,152 2,121 2,133 27,400
2023/05/25 2,175 2,181 2,140 2,159 23,600
2023/05/24 2,126 2,225 2,126 2,197 42,100
2023/05/23 2,216 2,216 2,126 2,161 56,500
2023/05/22 2,232 2,284 2,209 2,212 41,400
2023/05/19 2,250 2,278 2,241 2,270 44,700
2023/05/18 2,237 2,275 2,221 2,250 63,100
2023/05/17 2,248 2,272 2,222 2,249 70,300
2023/05/16 2,205 2,248 2,171 2,248 118,800
2023/05/15 2,050 2,220 2,050 2,204 316,500
2023/05/12 2,049 2,074 2,006 2,025 60,800
2023/05/11 2,075 2,095 2,044 2,049 59,700
2023/05/10 2,112 2,147 2,077 2,081 74,700
2023/05/09 2,099 2,130 2,094 2,101 55,700
2023/05/08 2,080 2,115 2,080 2,094 43,600
2023/05/02 2,058 2,086 2,040 2,080 31,000
2023/05/01 2,068 2,084 2,059 2,064 36,700
2023/04/28 2,067 2,074 2,032 2,063 37,300
2023/04/27 2,040 2,062 2,035 2,048 60,400
2023/04/26 2,044 2,051 2,005 2,046 47,300
2023/04/25 2,076 2,090 2,042 2,044 52,300
2023/04/24 2,063 2,079 2,060 2,070 35,500
2023/04/21 2,031 2,081 2,023 2,075 70,700
2023/04/20 2,013 2,074 2,012 2,048 30,100
2023/04/19 2,061 2,061 2,022 2,035 42,800
2023/04/18 2,057 2,075 2,053 2,064 28,100
2023/04/17 2,106 2,106 2,052 2,069 42,600
2023/04/14 2,110 2,136 2,093 2,104 47,700
2023/04/13 2,071 2,112 2,065 2,110 37,000
2023/04/12 2,047 2,086 2,047 2,079 46,600
2023/04/11 2,061 2,066 2,026 2,050 44,700
2023/04/10 2,033 2,065 2,013 2,032 49,200
2023/04/07 2,020 2,050 2,009 2,031 68,200
2023/04/06 2,034 2,060 2,014 2,032 64,800
2023/04/05 2,111 2,111 2,034 2,058 113,500
2023/04/04 2,209 2,222 2,127 2,129 69,200
2023/04/03 2,280 2,288 2,196 2,217 58,600
2023/03/31 2,230 2,278 2,222 2,266 70,000
2023/03/30 2,126 2,202 2,126 2,200 95,700
2023/03/29 2,236 2,259 2,193 2,202 160,700
2023/03/28 2,291 2,299 2,224 2,234 119,500
2023/03/27 2,282 2,311 2,273 2,289 113,600
2023/03/24 2,289 2,292 2,233 2,289 102,800
2023/03/23 2,232 2,287 2,224 2,280 124,100
2023/03/22 2,266 2,292 2,251 2,282 115,200
2023/03/20 2,288 2,296 2,220 2,222 116,900
2023/03/17 2,330 2,365 2,281 2,301 131,200
2023/03/16 2,268 2,380 2,232 2,319 161,600
2023/03/15 2,345 2,376 2,330 2,349 89,600
2023/03/14 2,395 2,403 2,280 2,295 171,900
2023/03/13 2,419 2,440 2,355 2,440 158,900
2023/03/10 2,440 2,462 2,431 2,449 88,700
2023/03/09 2,431 2,497 2,431 2,481 113,800
2023/03/08 2,364 2,426 2,361 2,426 81,500
2023/03/07 2,414 2,442 2,376 2,387 152,200
2023/03/06 2,484 2,484 2,400 2,401 126,100
2023/03/03 2,434 2,475 2,432 2,466 101,700
2023/03/02 2,440 2,446 2,414 2,417 51,300
2023/03/01 2,404 2,439 2,362 2,438 64,600
2023/02/28 2,477 2,477 2,394 2,399 106,000
2023/02/27 2,341 2,466 2,329 2,464 179,200
2023/02/24 2,320 2,351 2,320 2,332 53,400
2023/02/22 2,312 2,340 2,305 2,329 66,700
2023/02/21 2,384 2,405 2,344 2,347 84,600
2023/02/20 2,380 2,408 2,379 2,387 58,600
2023/02/17 2,347 2,388 2,324 2,379 69,800
2023/02/16 2,346 2,367 2,325 2,353 50,000
2023/02/15 2,311 2,369 2,311 2,352 118,800
2023/02/14 2,290 2,330 2,255 2,325 112,900
2023/02/13 2,382 2,419 2,272 2,287 289,100
2023/02/10 2,384 2,412 2,364 2,384 127,000
2023/02/09 2,390 2,433 2,388 2,406 107,000
2023/02/08 2,473 2,494 2,353 2,394 241,300
2023/02/07 2,470 2,521 2,445 2,474 83,200
2023/02/06 2,500 2,510 2,453 2,482 71,600
2023/02/03 2,493 2,530 2,456 2,492 100,600
2023/02/02 2,440 2,502 2,440 2,491 80,400
2023/02/01 2,380 2,439 2,370 2,439 90,100
2023/01/31 2,383 2,387 2,344 2,382 92,200
2023/01/30 2,383 2,425 2,358 2,383 127,700
2023/01/27 2,399 2,412 2,388 2,405 63,700
2023/01/26 2,386 2,402 2,365 2,393 59,000
2023/01/25 2,320 2,400 2,306 2,389 104,800
2023/01/24 2,378 2,413 2,306 2,323 181,600
2023/01/23 2,353 2,369 2,323 2,365 87,000
2023/01/20 2,248 2,344 2,247 2,341 95,600
2023/01/19 2,195 2,232 2,185 2,223 66,200
2023/01/18 2,140 2,192 2,103 2,188 111,700
2023/01/17 2,145 2,165 2,128 2,144 63,200
2023/01/16 2,137 2,166 2,127 2,153 63,100
2023/01/13 2,080 2,142 2,080 2,122 74,200
2023/01/12 2,070 2,113 2,070 2,088 49,500
2023/01/11 2,060 2,088 2,058 2,087 45,500
2023/01/10 2,000 2,029 1,985 2,018 55,500
2023/01/06 1,959 1,990 1,951 1,981 57,900
2023/01/05 1,940 1,954 1,915 1,951 67,600
2023/01/04 1,999 2,014 1,930 1,932 65,100

このページの先頭へ