7224 新明和工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,207 | 1,235 | 1,207 | 1,230 | 442,900 | 1,230 |
| 2024-05-01 | 1,200 | 1,207 | 1,193 | 1,200 | 186,400 | 1,200 |
| 2024-04-30 | 1,193 | 1,204 | 1,184 | 1,204 | 259,400 | 1,204 |
| 2024-04-26 | 1,168 | 1,176 | 1,159 | 1,176 | 219,700 | 1,176 |
| 2024-04-25 | 1,178 | 1,180 | 1,167 | 1,167 | 145,700 | 1,167 |
| 2024-04-24 | 1,176 | 1,184 | 1,174 | 1,181 | 164,000 | 1,181 |
| 2024-04-23 | 1,185 | 1,186 | 1,168 | 1,174 | 116,800 | 1,174 |
| 2024-04-22 | 1,180 | 1,180 | 1,169 | 1,179 | 185,700 | 1,179 |
| 2024-04-19 | 1,170 | 1,172 | 1,148 | 1,160 | 379,900 | 1,160 |
| 2024-04-18 | 1,170 | 1,187 | 1,168 | 1,180 | 168,800 | 1,180 |
| 2024-04-17 | 1,198 | 1,198 | 1,169 | 1,170 | 283,900 | 1,170 |
| 2024-04-16 | 1,215 | 1,222 | 1,192 | 1,193 | 271,100 | 1,193 |
| 2024-04-15 | 1,210 | 1,225 | 1,210 | 1,220 | 160,100 | 1,220 |
| 2024-04-12 | 1,237 | 1,237 | 1,224 | 1,225 | 183,000 | 1,225 |
| 2024-04-11 | 1,205 | 1,233 | 1,202 | 1,231 | 200,600 | 1,231 |
| 2024-04-10 | 1,220 | 1,223 | 1,216 | 1,219 | 151,800 | 1,219 |
| 2024-04-09 | 1,213 | 1,222 | 1,210 | 1,220 | 159,500 | 1,220 |
| 2024-04-08 | 1,209 | 1,215 | 1,204 | 1,211 | 127,300 | 1,211 |
| 2024-04-05 | 1,200 | 1,209 | 1,194 | 1,209 | 200,800 | 1,209 |
| 2024-04-04 | 1,218 | 1,223 | 1,207 | 1,209 | 192,800 | 1,209 |
| 2024-04-03 | 1,207 | 1,222 | 1,201 | 1,215 | 169,100 | 1,215 |
| 2024-04-02 | 1,232 | 1,233 | 1,210 | 1,212 | 175,400 | 1,212 |
| 2024-04-01 | 1,253 | 1,257 | 1,223 | 1,226 | 231,500 | 1,226 |
| 2024-03-29 | 1,234 | 1,250 | 1,230 | 1,250 | 199,100 | 1,250 |
| 2024-03-28 | 1,249 | 1,253 | 1,226 | 1,229 | 255,400 | 1,229 |
| 2024-03-27 | 1,276 | 1,277 | 1,266 | 1,268 | 289,100 | 1,268 |
| 2024-03-26 | 1,260 | 1,274 | 1,254 | 1,270 | 227,200 | 1,270 |
| 2024-03-25 | 1,264 | 1,268 | 1,256 | 1,256 | 218,500 | 1,256 |
| 2024-03-22 | 1,278 | 1,278 | 1,253 | 1,264 | 346,600 | 1,264 |
| 2024-03-21 | 1,248 | 1,265 | 1,244 | 1,265 | 610,900 | 1,265 |
| 2024-03-19 | 1,200 | 1,225 | 1,199 | 1,219 | 375,100 | 1,219 |
| 2024-03-18 | 1,192 | 1,194 | 1,184 | 1,192 | 209,000 | 1,192 |
| 2024-03-15 | 1,186 | 1,195 | 1,181 | 1,184 | 331,500 | 1,184 |
| 2024-03-14 | 1,172 | 1,194 | 1,168 | 1,194 | 283,900 | 1,194 |
| 2024-03-13 | 1,196 | 1,198 | 1,170 | 1,174 | 311,300 | 1,174 |
| 2024-03-12 | 1,188 | 1,191 | 1,171 | 1,190 | 349,700 | 1,190 |
| 2024-03-11 | 1,233 | 1,233 | 1,189 | 1,197 | 312,800 | 1,197 |
| 2024-03-08 | 1,225 | 1,241 | 1,220 | 1,233 | 278,400 | 1,233 |
| 2024-03-07 | 1,224 | 1,240 | 1,219 | 1,229 | 370,300 | 1,229 |
| 2024-03-06 | 1,202 | 1,224 | 1,199 | 1,221 | 268,500 | 1,221 |
| 2024-03-05 | 1,190 | 1,202 | 1,184 | 1,202 | 253,000 | 1,202 |
| 2024-03-04 | 1,216 | 1,216 | 1,198 | 1,199 | 231,400 | 1,199 |
| 2024-03-01 | 1,214 | 1,220 | 1,211 | 1,216 | 227,900 | 1,216 |
| 2024-02-29 | 1,227 | 1,232 | 1,213 | 1,217 | 193,200 | 1,217 |
| 2024-02-28 | 1,234 | 1,235 | 1,224 | 1,227 | 190,600 | 1,227 |
| 2024-02-27 | 1,224 | 1,235 | 1,222 | 1,231 | 214,500 | 1,231 |
| 2024-02-26 | 1,225 | 1,230 | 1,220 | 1,224 | 227,100 | 1,224 |
| 2024-02-22 | 1,221 | 1,228 | 1,215 | 1,221 | 194,400 | 1,221 |
| 2024-02-21 | 1,211 | 1,217 | 1,199 | 1,211 | 257,600 | 1,211 |
| 2024-02-20 | 1,190 | 1,191 | 1,185 | 1,191 | 164,000 | 1,191 |
| 2024-02-19 | 1,172 | 1,185 | 1,171 | 1,185 | 153,600 | 1,185 |
| 2024-02-16 | 1,164 | 1,171 | 1,157 | 1,167 | 211,400 | 1,167 |
| 2024-02-15 | 1,174 | 1,178 | 1,155 | 1,155 | 218,000 | 1,155 |
| 2024-02-14 | 1,184 | 1,184 | 1,159 | 1,166 | 225,900 | 1,166 |
| 2024-02-13 | 1,184 | 1,185 | 1,174 | 1,184 | 245,700 | 1,184 |
| 2024-02-09 | 1,176 | 1,184 | 1,174 | 1,178 | 235,100 | 1,178 |
| 2024-02-08 | 1,166 | 1,188 | 1,158 | 1,183 | 377,700 | 1,183 |
| 2024-02-07 | 1,158 | 1,167 | 1,157 | 1,166 | 303,800 | 1,166 |
| 2024-02-06 | 1,163 | 1,168 | 1,157 | 1,158 | 330,900 | 1,158 |
| 2024-02-05 | 1,180 | 1,182 | 1,153 | 1,158 | 1,120,800 | 1,158 |
| 2024-02-02 | 1,214 | 1,229 | 1,202 | 1,225 | 236,700 | 1,225 |
| 2024-02-01 | 1,215 | 1,218 | 1,210 | 1,210 | 282,600 | 1,210 |
| 2024-01-31 | 1,220 | 1,232 | 1,216 | 1,231 | 183,700 | 1,231 |
| 2024-01-30 | 1,232 | 1,238 | 1,223 | 1,223 | 206,000 | 1,223 |
| 2024-01-29 | 1,231 | 1,239 | 1,229 | 1,232 | 179,900 | 1,232 |
| 2024-01-26 | 1,234 | 1,237 | 1,221 | 1,225 | 202,900 | 1,225 |
| 2024-01-25 | 1,224 | 1,239 | 1,222 | 1,234 | 216,300 | 1,234 |
| 2024-01-24 | 1,223 | 1,224 | 1,214 | 1,220 | 143,200 | 1,220 |
| 2024-01-23 | 1,227 | 1,231 | 1,218 | 1,221 | 244,100 | 1,221 |
| 2024-01-22 | 1,218 | 1,225 | 1,214 | 1,221 | 288,400 | 1,221 |
| 2024-01-19 | 1,196 | 1,201 | 1,185 | 1,193 | 135,100 | 1,193 |
| 2024-01-18 | 1,185 | 1,200 | 1,185 | 1,193 | 108,500 | 1,193 |
| 2024-01-17 | 1,202 | 1,213 | 1,190 | 1,190 | 185,000 | 1,190 |
| 2024-01-16 | 1,204 | 1,206 | 1,195 | 1,196 | 126,100 | 1,196 |
| 2024-01-15 | 1,187 | 1,205 | 1,187 | 1,202 | 144,600 | 1,202 |
| 2024-01-12 | 1,200 | 1,204 | 1,184 | 1,186 | 192,800 | 1,186 |
| 2024-01-11 | 1,202 | 1,204 | 1,193 | 1,193 | 230,300 | 1,193 |
| 2024-01-10 | 1,200 | 1,201 | 1,192 | 1,195 | 128,500 | 1,195 |
| 2024-01-09 | 1,201 | 1,211 | 1,192 | 1,195 | 151,400 | 1,195 |
| 2024-01-05 | 1,201 | 1,208 | 1,195 | 1,196 | 183,100 | 1,196 |
| 2024-01-04 | 1,185 | 1,199 | 1,169 | 1,199 | 193,000 | 1,199 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株
