7224 新明和工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,292 | 1,299 | 1,231 | 1,253 | 422,100 | 1,253 |
| 2025-04-03 | 1,323 | 1,358 | 1,322 | 1,340 | 347,000 | 1,340 |
| 2025-04-02 | 1,397 | 1,404 | 1,371 | 1,404 | 280,900 | 1,404 |
| 2025-04-01 | 1,420 | 1,420 | 1,395 | 1,395 | 194,400 | 1,395 |
| 2025-03-31 | 1,407 | 1,417 | 1,381 | 1,401 | 347,800 | 1,401 |
| 2025-03-28 | 1,470 | 1,483 | 1,439 | 1,447 | 299,100 | 1,447 |
| 2025-03-27 | 1,482 | 1,499 | 1,477 | 1,499 | 242,700 | 1,499 |
| 2025-03-26 | 1,490 | 1,498 | 1,476 | 1,489 | 229,700 | 1,489 |
| 2025-03-25 | 1,478 | 1,489 | 1,474 | 1,481 | 139,600 | 1,481 |
| 2025-03-24 | 1,514 | 1,514 | 1,475 | 1,475 | 208,600 | 1,475 |
| 2025-03-21 | 1,483 | 1,508 | 1,473 | 1,493 | 268,200 | 1,493 |
| 2025-03-19 | 1,476 | 1,499 | 1,476 | 1,484 | 186,100 | 1,484 |
| 2025-03-18 | 1,488 | 1,488 | 1,459 | 1,476 | 289,100 | 1,476 |
| 2025-03-17 | 1,438 | 1,479 | 1,438 | 1,471 | 281,800 | 1,471 |
| 2025-03-14 | 1,409 | 1,425 | 1,408 | 1,420 | 162,700 | 1,420 |
| 2025-03-13 | 1,430 | 1,433 | 1,408 | 1,408 | 174,000 | 1,408 |
| 2025-03-12 | 1,402 | 1,424 | 1,396 | 1,415 | 241,400 | 1,415 |
| 2025-03-11 | 1,403 | 1,412 | 1,374 | 1,411 | 351,900 | 1,411 |
| 2025-03-10 | 1,483 | 1,500 | 1,432 | 1,435 | 423,600 | 1,435 |
| 2025-03-07 | 1,425 | 1,494 | 1,425 | 1,455 | 596,400 | 1,455 |
| 2025-03-06 | 1,401 | 1,453 | 1,401 | 1,444 | 381,800 | 1,444 |
| 2025-03-05 | 1,370 | 1,422 | 1,368 | 1,393 | 356,700 | 1,393 |
| 2025-03-04 | 1,360 | 1,381 | 1,352 | 1,378 | 219,900 | 1,378 |
| 2025-03-03 | 1,341 | 1,375 | 1,341 | 1,368 | 134,000 | 1,368 |
| 2025-02-28 | 1,341 | 1,351 | 1,334 | 1,337 | 178,000 | 1,337 |
| 2025-02-27 | 1,352 | 1,354 | 1,346 | 1,349 | 81,900 | 1,349 |
| 2025-02-26 | 1,361 | 1,361 | 1,345 | 1,346 | 171,600 | 1,346 |
| 2025-02-25 | 1,343 | 1,369 | 1,342 | 1,361 | 162,200 | 1,361 |
| 2025-02-21 | 1,366 | 1,382 | 1,343 | 1,357 | 216,500 | 1,357 |
| 2025-02-20 | 1,385 | 1,386 | 1,365 | 1,373 | 172,900 | 1,373 |
| 2025-02-19 | 1,398 | 1,418 | 1,391 | 1,393 | 253,100 | 1,393 |
| 2025-02-18 | 1,375 | 1,395 | 1,370 | 1,395 | 160,600 | 1,395 |
| 2025-02-17 | 1,380 | 1,393 | 1,371 | 1,377 | 171,400 | 1,377 |
| 2025-02-14 | 1,385 | 1,386 | 1,373 | 1,381 | 149,900 | 1,381 |
| 2025-02-13 | 1,340 | 1,391 | 1,333 | 1,383 | 361,500 | 1,383 |
| 2025-02-12 | 1,360 | 1,360 | 1,314 | 1,328 | 196,100 | 1,328 |
| 2025-02-10 | 1,346 | 1,359 | 1,336 | 1,353 | 146,000 | 1,353 |
| 2025-02-07 | 1,340 | 1,351 | 1,329 | 1,347 | 139,300 | 1,347 |
| 2025-02-06 | 1,340 | 1,351 | 1,334 | 1,345 | 193,000 | 1,345 |
| 2025-02-05 | 1,337 | 1,360 | 1,309 | 1,345 | 382,100 | 1,345 |
| 2025-02-04 | 1,354 | 1,362 | 1,344 | 1,350 | 304,300 | 1,350 |
| 2025-02-03 | 1,341 | 1,346 | 1,324 | 1,335 | 258,600 | 1,335 |
| 2025-01-31 | 1,345 | 1,358 | 1,338 | 1,357 | 158,300 | 1,357 |
| 2025-01-30 | 1,343 | 1,351 | 1,339 | 1,351 | 113,600 | 1,351 |
| 2025-01-29 | 1,351 | 1,357 | 1,345 | 1,346 | 90,700 | 1,346 |
| 2025-01-28 | 1,353 | 1,356 | 1,344 | 1,351 | 147,500 | 1,351 |
| 2025-01-27 | 1,359 | 1,369 | 1,351 | 1,359 | 120,400 | 1,359 |
| 2025-01-24 | 1,355 | 1,356 | 1,344 | 1,347 | 371,900 | 1,347 |
| 2025-01-23 | 1,340 | 1,348 | 1,335 | 1,344 | 126,700 | 1,344 |
| 2025-01-22 | 1,340 | 1,351 | 1,336 | 1,346 | 142,000 | 1,346 |
| 2025-01-21 | 1,350 | 1,355 | 1,330 | 1,337 | 127,000 | 1,337 |
| 2025-01-20 | 1,336 | 1,348 | 1,327 | 1,341 | 174,200 | 1,341 |
| 2025-01-17 | 1,320 | 1,331 | 1,307 | 1,326 | 122,600 | 1,326 |
| 2025-01-16 | 1,318 | 1,327 | 1,308 | 1,321 | 135,400 | 1,321 |
| 2025-01-15 | 1,306 | 1,314 | 1,306 | 1,313 | 103,400 | 1,313 |
| 2025-01-14 | 1,315 | 1,320 | 1,297 | 1,305 | 176,300 | 1,305 |
| 2025-01-10 | 1,324 | 1,330 | 1,321 | 1,321 | 107,100 | 1,321 |
| 2025-01-09 | 1,352 | 1,355 | 1,325 | 1,326 | 148,000 | 1,326 |
| 2025-01-08 | 1,353 | 1,365 | 1,352 | 1,354 | 139,000 | 1,354 |
| 2025-01-07 | 1,390 | 1,394 | 1,366 | 1,378 | 173,700 | 1,378 |
| 2025-01-06 | 1,392 | 1,392 | 1,374 | 1,374 | 171,300 | 1,374 |
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