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 |
|---|---|---|---|---|---|
| 2026/03/19 | 5,430 | 5,430 | 5,350 | 5,350 | 17,400 |
| 2026/03/18 | 5,400 | 5,440 | 5,390 | 5,440 | 9,500 |
| 2026/03/17 | 5,390 | 5,430 | 5,360 | 5,360 | 13,900 |
| 2026/03/16 | 5,420 | 5,420 | 5,320 | 5,370 | 25,100 |
| 2026/03/13 | 5,430 | 5,450 | 5,390 | 5,400 | 23,500 |
| 2026/03/12 | 5,580 | 5,580 | 5,460 | 5,460 | 27,000 |
| 2026/03/11 | 5,580 | 5,650 | 5,580 | 5,580 | 12,400 |
| 2026/03/10 | 5,510 | 5,600 | 5,490 | 5,560 | 21,600 |
| 2026/03/09 | 5,430 | 5,460 | 5,360 | 5,460 | 42,900 |
| 2026/03/06 | 5,560 | 5,590 | 5,490 | 5,570 | 25,000 |
| 2026/03/05 | 5,650 | 5,690 | 5,600 | 5,610 | 19,100 |
| 2026/03/04 | 5,610 | 5,610 | 5,420 | 5,500 | 65,200 |
| 2026/03/03 | 5,810 | 5,810 | 5,660 | 5,680 | 35,100 |
| 2026/03/02 | 5,790 | 5,820 | 5,730 | 5,800 | 27,900 |
| 2026/02/27 | 5,730 | 5,850 | 5,710 | 5,850 | 25,400 |
| 2026/02/26 | 5,700 | 5,750 | 5,700 | 5,720 | 16,200 |
| 2026/02/25 | 5,760 | 5,770 | 5,690 | 5,690 | 15,400 |
| 2026/02/24 | 5,670 | 5,750 | 5,650 | 5,740 | 17,800 |
| 2026/02/20 | 5,690 | 5,730 | 5,670 | 5,670 | 13,700 |
| 2026/02/19 | 5,710 | 5,730 | 5,680 | 5,730 | 15,100 |
| 2026/02/18 | 5,700 | 5,740 | 5,700 | 5,710 | 9,800 |
| 2026/02/17 | 5,730 | 5,740 | 5,670 | 5,700 | 26,000 |
| 2026/02/16 | 5,710 | 5,730 | 5,660 | 5,710 | 17,200 |
| 2026/02/13 | 5,730 | 5,750 | 5,640 | 5,700 | 31,200 |
| 2026/02/12 | 5,590 | 5,830 | 5,560 | 5,730 | 61,300 |
| 2026/02/10 | 5,450 | 5,510 | 5,450 | 5,510 | 21,600 |
| 2026/02/09 | 5,540 | 5,550 | 5,430 | 5,430 | 45,300 |
| 2026/02/06 | 5,480 | 5,540 | 5,450 | 5,490 | 21,500 |
| 2026/02/05 | 5,420 | 5,500 | 5,410 | 5,480 | 29,100 |
| 2026/02/04 | 5,360 | 5,410 | 5,360 | 5,390 | 16,100 |
| 2026/02/03 | 5,340 | 5,370 | 5,310 | 5,360 | 6,900 |
| 2026/02/02 | 5,260 | 5,340 | 5,240 | 5,310 | 26,500 |
| 2026/01/30 | 5,240 | 5,290 | 5,220 | 5,250 | 18,500 |
| 2026/01/29 | 5,210 | 5,260 | 5,170 | 5,220 | 22,400 |
| 2026/01/28 | 5,350 | 5,350 | 5,230 | 5,230 | 21,300 |
| 2026/01/27 | 5,310 | 5,360 | 5,280 | 5,350 | 22,800 |
| 2026/01/26 | 5,370 | 5,370 | 5,310 | 5,310 | 21,300 |
| 2026/01/23 | 5,460 | 5,480 | 5,290 | 5,370 | 55,700 |
| 2026/01/22 | 5,390 | 5,440 | 5,380 | 5,440 | 21,300 |
| 2026/01/21 | 5,380 | 5,410 | 5,360 | 5,370 | 16,300 |
| 2026/01/20 | 5,440 | 5,440 | 5,400 | 5,420 | 9,800 |
| 2026/01/19 | 5,440 | 5,450 | 5,400 | 5,440 | 16,500 |
| 2026/01/16 | 5,420 | 5,450 | 5,400 | 5,440 | 16,400 |
| 2026/01/15 | 5,390 | 5,410 | 5,370 | 5,410 | 21,700 |
| 2026/01/14 | 5,270 | 5,380 | 5,260 | 5,380 | 36,800 |
| 2026/01/13 | 5,290 | 5,310 | 5,260 | 5,270 | 20,900 |
| 2026/01/09 | 5,190 | 5,250 | 5,190 | 5,240 | 22,200 |
| 2026/01/08 | 5,180 | 5,250 | 5,180 | 5,210 | 28,800 |
| 2026/01/07 | 5,100 | 5,200 | 5,080 | 5,180 | 29,600 |
| 2026/01/06 | 5,070 | 5,100 | 5,070 | 5,100 | 13,100 |
| 2026/01/05 | 5,030 | 5,070 | 4,980 | 5,060 | 38,900 |