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 |
|---|---|---|---|---|---|
| 2024/12/30 | 5,100 | 5,140 | 5,030 | 5,140 | 22,600 |
| 2024/12/27 | 5,020 | 5,110 | 5,010 | 5,100 | 30,200 |
| 2024/12/26 | 4,980 | 5,040 | 4,970 | 5,010 | 16,700 |
| 2024/12/25 | 5,030 | 5,030 | 4,955 | 4,990 | 11,300 |
| 2024/12/24 | 4,990 | 5,020 | 4,965 | 4,995 | 15,600 |
| 2024/12/23 | 5,050 | 5,050 | 4,960 | 4,960 | 28,100 |
| 2024/12/20 | 4,950 | 5,040 | 4,930 | 5,020 | 44,300 |
| 2024/12/19 | 4,895 | 4,935 | 4,835 | 4,935 | 28,200 |
| 2024/12/18 | 4,730 | 4,935 | 4,730 | 4,910 | 40,900 |
| 2024/12/17 | 4,780 | 4,790 | 4,700 | 4,700 | 25,200 |
| 2024/12/16 | 4,795 | 4,830 | 4,780 | 4,805 | 13,600 |
| 2024/12/13 | 4,800 | 4,825 | 4,755 | 4,795 | 19,400 |
| 2024/12/12 | 4,860 | 4,860 | 4,770 | 4,770 | 19,800 |
| 2024/12/11 | 4,855 | 4,905 | 4,740 | 4,805 | 51,200 |
| 2024/12/10 | 4,765 | 4,900 | 4,745 | 4,855 | 43,400 |
| 2024/12/09 | 4,645 | 4,735 | 4,645 | 4,735 | 28,800 |
| 2024/12/06 | 4,565 | 4,635 | 4,545 | 4,635 | 44,600 |
| 2024/12/05 | 4,570 | 4,575 | 4,530 | 4,550 | 7,300 |
| 2024/12/04 | 4,635 | 4,635 | 4,545 | 4,555 | 23,600 |
| 2024/12/03 | 4,600 | 4,625 | 4,590 | 4,620 | 6,500 |
| 2024/12/02 | 4,605 | 4,630 | 4,575 | 4,590 | 17,000 |
| 2024/11/29 | 4,575 | 4,610 | 4,555 | 4,605 | 21,900 |
| 2024/11/28 | 4,525 | 4,580 | 4,515 | 4,540 | 15,600 |
| 2024/11/27 | 4,560 | 4,560 | 4,460 | 4,525 | 17,400 |
| 2024/11/26 | 4,625 | 4,655 | 4,515 | 4,560 | 17,600 |
| 2024/11/25 | 4,540 | 4,685 | 4,540 | 4,625 | 61,700 |
| 2024/11/22 | 4,475 | 4,545 | 4,475 | 4,510 | 13,700 |
| 2024/11/21 | 4,470 | 4,480 | 4,445 | 4,470 | 7,400 |
| 2024/11/20 | 4,475 | 4,495 | 4,430 | 4,465 | 17,600 |
| 2024/11/19 | 4,480 | 4,485 | 4,450 | 4,470 | 17,500 |
| 2024/11/18 | 4,435 | 4,495 | 4,410 | 4,480 | 14,200 |
| 2024/11/15 | 4,455 | 4,510 | 4,410 | 4,440 | 32,300 |
| 2024/11/14 | 4,355 | 4,460 | 4,355 | 4,440 | 35,300 |
| 2024/11/13 | 4,350 | 4,380 | 4,320 | 4,360 | 26,200 |
| 2024/11/12 | 4,300 | 4,380 | 4,300 | 4,345 | 35,500 |
| 2024/11/11 | 4,390 | 4,390 | 4,240 | 4,260 | 98,700 |
| 2024/11/08 | 4,530 | 4,545 | 4,455 | 4,460 | 30,900 |
| 2024/11/07 | 4,500 | 4,545 | 4,460 | 4,530 | 32,100 |
| 2024/11/06 | 4,455 | 4,510 | 4,450 | 4,480 | 24,900 |
| 2024/11/05 | 4,455 | 4,480 | 4,440 | 4,455 | 29,100 |
| 2024/11/01 | 4,475 | 4,525 | 4,455 | 4,485 | 22,200 |
| 2024/10/31 | 4,470 | 4,525 | 4,465 | 4,510 | 27,100 |
| 2024/10/30 | 4,565 | 4,570 | 4,465 | 4,465 | 127,000 |
| 2024/10/29 | 4,570 | 4,595 | 4,555 | 4,565 | 18,300 |
| 2024/10/28 | 4,525 | 4,605 | 4,515 | 4,595 | 36,400 |
| 2024/10/25 | 4,560 | 4,575 | 4,510 | 4,540 | 19,100 |
| 2024/10/24 | 4,575 | 4,590 | 4,520 | 4,555 | 53,800 |
| 2024/10/23 | 4,615 | 4,660 | 4,615 | 4,615 | 11,900 |
| 2024/10/22 | 4,695 | 4,695 | 4,610 | 4,655 | 42,600 |
| 2024/10/21 | 4,670 | 4,695 | 4,655 | 4,675 | 12,000 |
| 2024/10/18 | 4,695 | 4,700 | 4,650 | 4,685 | 22,400 |
| 2024/10/17 | 4,730 | 4,760 | 4,690 | 4,695 | 26,800 |
| 2024/10/16 | 4,740 | 4,805 | 4,735 | 4,745 | 12,500 |
| 2024/10/15 | 4,760 | 4,810 | 4,725 | 4,775 | 22,800 |
| 2024/10/11 | 4,700 | 4,765 | 4,670 | 4,760 | 30,200 |
| 2024/10/10 | 4,735 | 4,775 | 4,685 | 4,710 | 49,800 |
| 2024/10/09 | 4,785 | 4,815 | 4,720 | 4,745 | 32,100 |
| 2024/10/08 | 4,800 | 4,835 | 4,720 | 4,755 | 48,200 |
| 2024/10/07 | 4,890 | 4,895 | 4,825 | 4,845 | 19,700 |
| 2024/10/04 | 4,940 | 4,940 | 4,855 | 4,855 | 14,700 |
| 2024/10/03 | 4,925 | 5,000 | 4,910 | 4,935 | 33,300 |
| 2024/10/02 | 4,850 | 4,970 | 4,850 | 4,920 | 17,900 |
| 2024/10/01 | 4,790 | 4,935 | 4,780 | 4,910 | 25,300 |
| 2024/09/30 | 4,785 | 4,845 | 4,730 | 4,760 | 53,500 |
| 2024/09/27 | 4,875 | 4,900 | 4,830 | 4,870 | 29,900 |
| 2024/09/26 | 4,860 | 4,915 | 4,805 | 4,915 | 34,000 |
| 2024/09/25 | 4,895 | 4,895 | 4,770 | 4,820 | 41,400 |
| 2024/09/24 | 4,980 | 4,985 | 4,890 | 4,900 | 33,900 |
| 2024/09/20 | 4,970 | 4,990 | 4,935 | 4,950 | 22,600 |
| 2024/09/19 | 4,975 | 4,975 | 4,925 | 4,960 | 13,600 |
| 2024/09/18 | 4,910 | 4,950 | 4,905 | 4,910 | 13,100 |
| 2024/09/17 | 4,890 | 4,970 | 4,805 | 4,875 | 19,500 |
| 2024/09/13 | 4,870 | 4,895 | 4,825 | 4,865 | 12,500 |
| 2024/09/12 | 4,870 | 4,900 | 4,845 | 4,895 | 20,900 |
| 2024/09/11 | 4,800 | 4,805 | 4,720 | 4,780 | 39,900 |
| 2024/09/10 | 4,860 | 4,915 | 4,800 | 4,830 | 26,700 |
| 2024/09/09 | 4,760 | 4,930 | 4,760 | 4,900 | 34,100 |
| 2024/09/06 | 5,020 | 5,020 | 4,880 | 4,900 | 44,800 |
| 2024/09/05 | 5,030 | 5,080 | 4,975 | 5,030 | 20,800 |
| 2024/09/04 | 5,090 | 5,130 | 5,030 | 5,030 | 23,300 |
| 2024/09/03 | 5,140 | 5,180 | 5,140 | 5,150 | 4,900 |
| 2024/09/02 | 5,210 | 5,220 | 5,100 | 5,150 | 24,700 |
| 2024/08/30 | 5,120 | 5,200 | 5,110 | 5,200 | 21,600 |
| 2024/08/29 | 5,080 | 5,130 | 5,070 | 5,110 | 16,400 |
| 2024/08/28 | 5,100 | 5,100 | 5,030 | 5,080 | 11,300 |
| 2024/08/27 | 5,100 | 5,120 | 5,060 | 5,100 | 13,400 |
| 2024/08/26 | 5,050 | 5,080 | 5,030 | 5,060 | 9,600 |
| 2024/08/23 | 5,070 | 5,070 | 5,020 | 5,030 | 14,900 |
| 2024/08/22 | 5,080 | 5,080 | 5,030 | 5,030 | 5,700 |
| 2024/08/21 | 5,070 | 5,090 | 5,040 | 5,060 | 8,800 |
| 2024/08/20 | 5,090 | 5,120 | 5,060 | 5,080 | 8,300 |
| 2024/08/19 | 5,120 | 5,170 | 5,030 | 5,050 | 22,500 |
| 2024/08/16 | 5,120 | 5,130 | 5,060 | 5,110 | 23,800 |
| 2024/08/15 | 5,030 | 5,130 | 5,030 | 5,120 | 14,200 |
| 2024/08/14 | 4,980 | 5,080 | 4,950 | 5,030 | 15,900 |
| 2024/08/13 | 4,750 | 4,980 | 4,750 | 4,940 | 36,000 |
| 2024/08/09 | 5,000 | 5,030 | 4,775 | 4,850 | 41,200 |
| 2024/08/08 | 4,970 | 5,030 | 4,880 | 4,905 | 21,300 |
| 2024/08/07 | 4,910 | 5,140 | 4,865 | 4,975 | 39,600 |
| 2024/08/06 | 4,780 | 4,950 | 4,670 | 4,910 | 47,500 |
| 2024/08/05 | 4,605 | 4,760 | 4,350 | 4,370 | 84,100 |
| 2024/08/02 | 4,810 | 4,980 | 4,780 | 4,860 | 93,600 |
| 2024/08/01 | 5,220 | 5,220 | 5,020 | 5,050 | 69,500 |
| 2024/07/31 | 5,350 | 5,360 | 5,180 | 5,260 | 52,200 |
| 2024/07/30 | 5,400 | 5,400 | 5,300 | 5,360 | 62,000 |
| 2024/07/29 | 5,380 | 5,430 | 5,340 | 5,400 | 20,000 |
| 2024/07/26 | 5,320 | 5,350 | 5,270 | 5,330 | 15,900 |
| 2024/07/25 | 5,320 | 5,330 | 5,250 | 5,300 | 45,400 |
| 2024/07/24 | 5,420 | 5,460 | 5,360 | 5,370 | 14,400 |
| 2024/07/23 | 5,440 | 5,440 | 5,360 | 5,410 | 13,200 |
| 2024/07/22 | 5,580 | 5,600 | 5,320 | 5,350 | 53,700 |
| 2024/07/19 | 5,450 | 5,590 | 5,450 | 5,580 | 31,500 |
| 2024/07/18 | 5,500 | 5,520 | 5,410 | 5,410 | 24,500 |
| 2024/07/17 | 5,560 | 5,570 | 5,520 | 5,530 | 7,500 |
| 2024/07/16 | 5,550 | 5,600 | 5,510 | 5,550 | 20,100 |
| 2024/07/12 | 5,370 | 5,570 | 5,370 | 5,550 | 34,800 |
| 2024/07/11 | 5,320 | 5,450 | 5,280 | 5,400 | 26,200 |
| 2024/07/10 | 5,310 | 5,320 | 5,230 | 5,300 | 18,200 |
| 2024/07/09 | 5,290 | 5,310 | 5,210 | 5,300 | 21,100 |
| 2024/07/08 | 5,370 | 5,420 | 5,280 | 5,280 | 26,000 |
| 2024/07/05 | 5,480 | 5,480 | 5,340 | 5,360 | 25,200 |
| 2024/07/04 | 5,480 | 5,530 | 5,420 | 5,480 | 14,700 |
| 2024/07/03 | 5,440 | 5,440 | 5,390 | 5,420 | 10,300 |
| 2024/07/02 | 5,400 | 5,480 | 5,380 | 5,410 | 12,400 |
| 2024/07/01 | 5,390 | 5,480 | 5,370 | 5,400 | 20,300 |
| 2024/06/28 | 5,380 | 5,410 | 5,330 | 5,390 | 14,600 |
| 2024/06/27 | 5,280 | 5,390 | 5,230 | 5,320 | 22,300 |
| 2024/06/26 | 5,300 | 5,300 | 5,230 | 5,230 | 12,200 |
| 2024/06/25 | 5,260 | 5,310 | 5,210 | 5,300 | 20,600 |
| 2024/06/24 | 5,320 | 5,330 | 5,210 | 5,210 | 25,800 |
| 2024/06/21 | 5,400 | 5,400 | 5,230 | 5,250 | 14,600 |
| 2024/06/20 | 5,290 | 5,420 | 5,260 | 5,400 | 22,400 |
| 2024/06/19 | 5,220 | 5,330 | 5,200 | 5,290 | 27,900 |
| 2024/06/18 | 5,290 | 5,290 | 5,170 | 5,170 | 16,300 |
| 2024/06/17 | 5,160 | 5,270 | 5,130 | 5,270 | 40,600 |
| 2024/06/14 | 5,060 | 5,140 | 5,060 | 5,140 | 13,300 |
| 2024/06/13 | 5,160 | 5,160 | 5,050 | 5,100 | 23,600 |
| 2024/06/12 | 5,210 | 5,210 | 5,140 | 5,150 | 10,400 |
| 2024/06/11 | 5,250 | 5,330 | 5,170 | 5,220 | 20,000 |
| 2024/06/10 | 5,130 | 5,250 | 5,110 | 5,250 | 19,300 |
| 2024/06/07 | 5,250 | 5,260 | 5,100 | 5,130 | 33,900 |
| 2024/06/06 | 5,290 | 5,310 | 5,230 | 5,230 | 14,600 |
| 2024/06/05 | 5,370 | 5,370 | 5,180 | 5,190 | 32,200 |
| 2024/06/04 | 5,270 | 5,390 | 5,270 | 5,370 | 23,300 |
| 2024/06/03 | 5,320 | 5,320 | 5,210 | 5,270 | 16,600 |
| 2024/05/31 | 5,170 | 5,280 | 5,130 | 5,220 | 53,500 |
| 2024/05/30 | 4,935 | 5,170 | 4,935 | 5,150 | 77,500 |
| 2024/05/29 | 5,020 | 5,020 | 4,930 | 4,940 | 34,900 |
| 2024/05/28 | 5,040 | 5,060 | 5,000 | 5,020 | 20,000 |
| 2024/05/27 | 5,100 | 5,100 | 5,040 | 5,040 | 26,200 |
| 2024/05/24 | 5,060 | 5,130 | 5,040 | 5,080 | 24,800 |
| 2024/05/23 | 5,090 | 5,090 | 5,000 | 5,080 | 19,900 |
| 2024/05/22 | 5,080 | 5,090 | 4,985 | 5,040 | 34,000 |
| 2024/05/21 | 5,090 | 5,140 | 5,030 | 5,080 | 33,200 |
| 2024/05/20 | 5,200 | 5,220 | 5,080 | 5,080 | 46,600 |
| 2024/05/17 | 5,000 | 5,320 | 4,970 | 5,160 | 115,500 |
| 2024/05/16 | 5,040 | 5,050 | 4,845 | 5,010 | 195,000 |
| 2024/05/15 | 4,475 | 4,475 | 4,475 | 4,475 | 4,400 |
| 2024/05/14 | 3,785 | 3,815 | 3,720 | 3,775 | 13,600 |
| 2024/05/13 | 3,900 | 3,900 | 3,785 | 3,815 | 14,100 |
| 2024/05/10 | 4,040 | 4,040 | 3,915 | 3,935 | 6,700 |
| 2024/05/09 | 4,045 | 4,085 | 3,980 | 3,985 | 12,500 |
| 2024/05/08 | 4,065 | 4,080 | 4,025 | 4,045 | 10,400 |
| 2024/05/07 | 4,020 | 4,065 | 3,965 | 4,065 | 8,200 |
| 2024/05/02 | 4,020 | 4,020 | 3,975 | 3,985 | 6,300 |
| 2024/05/01 | 4,045 | 4,070 | 4,000 | 4,015 | 15,100 |
| 2024/04/30 | 3,855 | 4,080 | 3,855 | 4,070 | 30,000 |
| 2024/04/26 | 3,795 | 3,850 | 3,760 | 3,820 | 51,600 |
| 2024/04/25 | 3,860 | 3,865 | 3,760 | 3,785 | 10,800 |
| 2024/04/24 | 3,770 | 3,890 | 3,730 | 3,880 | 11,900 |
| 2024/04/23 | 3,745 | 3,800 | 3,745 | 3,770 | 17,700 |
| 2024/04/22 | 3,600 | 3,730 | 3,600 | 3,720 | 22,600 |
| 2024/04/19 | 3,505 | 3,610 | 3,505 | 3,600 | 28,200 |
| 2024/04/18 | 3,500 | 3,575 | 3,495 | 3,555 | 8,500 |
| 2024/04/17 | 3,480 | 3,525 | 3,455 | 3,505 | 17,700 |
| 2024/04/16 | 3,415 | 3,495 | 3,415 | 3,480 | 16,200 |
| 2024/04/15 | 3,470 | 3,480 | 3,425 | 3,440 | 9,100 |
| 2024/04/12 | 3,515 | 3,515 | 3,440 | 3,500 | 12,000 |
| 2024/04/11 | 3,510 | 3,560 | 3,485 | 3,515 | 11,500 |
| 2024/04/10 | 3,565 | 3,605 | 3,555 | 3,565 | 7,000 |
| 2024/04/09 | 3,570 | 3,575 | 3,530 | 3,560 | 8,900 |
| 2024/04/08 | 3,545 | 3,610 | 3,545 | 3,605 | 16,200 |
| 2024/04/05 | 3,580 | 3,580 | 3,505 | 3,535 | 16,900 |
| 2024/04/04 | 3,640 | 3,645 | 3,530 | 3,625 | 12,500 |
| 2024/04/03 | 3,560 | 3,650 | 3,535 | 3,620 | 11,100 |
| 2024/04/02 | 3,640 | 3,660 | 3,525 | 3,565 | 21,100 |
| 2024/04/01 | 3,845 | 3,845 | 3,635 | 3,660 | 17,600 |
| 2024/03/29 | 3,895 | 3,895 | 3,810 | 3,845 | 6,100 |
| 2024/03/28 | 3,860 | 3,900 | 3,770 | 3,830 | 26,700 |
| 2024/03/27 | 3,965 | 4,025 | 3,960 | 4,000 | 21,800 |
| 2024/03/26 | 3,900 | 3,935 | 3,900 | 3,930 | 5,300 |
| 2024/03/25 | 3,900 | 3,930 | 3,885 | 3,900 | 8,100 |
| 2024/03/22 | 3,970 | 3,975 | 3,855 | 3,915 | 13,200 |
| 2024/03/21 | 3,930 | 3,975 | 3,895 | 3,960 | 8,500 |
| 2024/03/19 | 3,895 | 3,915 | 3,860 | 3,890 | 6,800 |
| 2024/03/18 | 3,865 | 3,900 | 3,850 | 3,885 | 10,300 |
| 2024/03/15 | 3,865 | 3,895 | 3,860 | 3,870 | 8,800 |
| 2024/03/14 | 3,850 | 3,905 | 3,850 | 3,890 | 4,900 |
| 2024/03/13 | 3,910 | 3,930 | 3,850 | 3,855 | 8,700 |
| 2024/03/12 | 3,930 | 3,930 | 3,830 | 3,910 | 12,900 |
| 2024/03/11 | 3,935 | 3,955 | 3,905 | 3,930 | 16,200 |
| 2024/03/08 | 3,910 | 4,000 | 3,895 | 3,955 | 13,000 |
| 2024/03/07 | 4,000 | 4,100 | 3,920 | 3,920 | 18,000 |
| 2024/03/06 | 3,990 | 4,030 | 3,920 | 4,020 | 16,100 |
| 2024/03/05 | 3,905 | 4,025 | 3,870 | 4,025 | 10,600 |
| 2024/03/04 | 3,945 | 4,000 | 3,870 | 3,925 | 43,100 |
| 2024/03/01 | 3,930 | 4,030 | 3,930 | 3,945 | 37,700 |
| 2024/02/29 | 3,960 | 4,025 | 3,900 | 3,930 | 39,100 |
| 2024/02/28 | 3,975 | 4,045 | 3,940 | 4,005 | 39,200 |
| 2024/02/27 | 3,950 | 4,125 | 3,950 | 3,985 | 43,100 |
| 2024/02/26 | 4,010 | 4,085 | 3,935 | 3,935 | 53,700 |
| 2024/02/22 | 3,800 | 3,970 | 3,790 | 3,970 | 30,500 |
| 2024/02/21 | 3,715 | 3,790 | 3,675 | 3,770 | 34,900 |
| 2024/02/20 | 3,600 | 3,650 | 3,535 | 3,575 | 17,400 |
| 2024/02/19 | 3,535 | 3,600 | 3,500 | 3,530 | 12,400 |
| 2024/02/16 | 3,485 | 3,555 | 3,480 | 3,535 | 21,300 |
| 2024/02/15 | 3,460 | 3,465 | 3,380 | 3,460 | 17,400 |
| 2024/02/14 | 3,425 | 3,470 | 3,405 | 3,440 | 18,200 |
| 2024/02/13 | 3,470 | 3,470 | 3,360 | 3,425 | 28,500 |
| 2024/02/09 | 3,280 | 3,340 | 3,255 | 3,260 | 18,700 |
| 2024/02/08 | 3,205 | 3,325 | 3,205 | 3,280 | 31,800 |
| 2024/02/07 | 3,180 | 3,250 | 3,180 | 3,205 | 17,100 |
| 2024/02/06 | 3,200 | 3,200 | 3,165 | 3,190 | 5,100 |
| 2024/02/05 | 3,165 | 3,220 | 3,150 | 3,200 | 17,700 |
| 2024/02/02 | 3,045 | 3,180 | 3,045 | 3,145 | 17,900 |
| 2024/02/01 | 3,055 | 3,085 | 3,035 | 3,035 | 8,900 |
| 2024/01/31 | 3,025 | 3,085 | 3,025 | 3,060 | 12,600 |
| 2024/01/30 | 3,025 | 3,030 | 2,983 | 3,025 | 40,100 |
| 2024/01/29 | 3,025 | 3,045 | 3,005 | 3,020 | 6,700 |
| 2024/01/26 | 3,040 | 3,040 | 2,987 | 2,999 | 10,800 |
| 2024/01/25 | 3,040 | 3,055 | 3,015 | 3,040 | 13,000 |
| 2024/01/24 | 2,965 | 3,050 | 2,955 | 3,040 | 24,100 |
| 2024/01/23 | 2,940 | 2,964 | 2,911 | 2,938 | 24,700 |
| 2024/01/22 | 2,897 | 2,914 | 2,894 | 2,911 | 7,500 |
| 2024/01/19 | 2,901 | 2,922 | 2,897 | 2,897 | 13,500 |
| 2024/01/18 | 2,885 | 2,912 | 2,881 | 2,903 | 13,200 |
| 2024/01/17 | 2,901 | 2,911 | 2,888 | 2,888 | 13,800 |
| 2024/01/16 | 2,922 | 2,922 | 2,882 | 2,897 | 13,300 |
| 2024/01/15 | 2,900 | 2,930 | 2,900 | 2,900 | 10,500 |
| 2024/01/12 | 2,941 | 2,941 | 2,878 | 2,889 | 46,400 |
| 2024/01/11 | 2,930 | 2,960 | 2,910 | 2,941 | 16,200 |
| 2024/01/10 | 2,915 | 2,929 | 2,900 | 2,904 | 8,700 |
| 2024/01/09 | 2,921 | 2,930 | 2,891 | 2,915 | 10,900 |
| 2024/01/05 | 2,903 | 2,918 | 2,883 | 2,905 | 12,100 |
| 2024/01/04 | 2,902 | 2,923 | 2,882 | 2,918 | 10,000 |