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 |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,836 | 1,845 | 1,819 | 1,844 | 284,300 | 1,844 |
| 2025-11-05 | 1,850 | 1,850 | 1,754 | 1,831 | 505,300 | 1,831 |
| 2025-11-04 | 1,880 | 1,928 | 1,808 | 1,856 | 735,500 | 1,856 |
| 2025-10-31 | 2,016 | 2,020 | 1,984 | 2,009 | 335,500 | 2,009 |
| 2025-10-30 | 1,944 | 2,017 | 1,943 | 2,014 | 341,800 | 2,014 |
| 2025-10-29 | 1,974 | 1,991 | 1,920 | 1,920 | 232,500 | 1,920 |
| 2025-10-28 | 2,040 | 2,045 | 1,907 | 1,974 | 627,700 | 1,974 |
| 2025-10-27 | 2,000 | 2,048 | 1,995 | 2,041 | 336,200 | 2,041 |
| 2025-10-24 | 1,980 | 1,995 | 1,950 | 1,978 | 277,600 | 1,978 |
| 2025-10-23 | 1,921 | 1,977 | 1,911 | 1,968 | 372,600 | 1,968 |
| 2025-10-22 | 1,900 | 1,927 | 1,886 | 1,918 | 253,300 | 1,918 |
| 2025-10-21 | 1,910 | 1,917 | 1,885 | 1,887 | 310,500 | 1,887 |
| 2025-10-20 | 1,909 | 1,910 | 1,884 | 1,903 | 188,200 | 1,903 |
| 2025-10-17 | 1,861 | 1,893 | 1,858 | 1,882 | 204,800 | 1,882 |
| 2025-10-16 | 1,849 | 1,877 | 1,840 | 1,875 | 253,500 | 1,875 |
| 2025-10-15 | 1,791 | 1,831 | 1,786 | 1,831 | 150,300 | 1,831 |
| 2025-10-14 | 1,771 | 1,811 | 1,757 | 1,766 | 236,600 | 1,766 |
| 2025-10-10 | 1,861 | 1,861 | 1,802 | 1,805 | 283,600 | 1,805 |
| 2025-10-09 | 1,878 | 1,897 | 1,866 | 1,885 | 227,500 | 1,885 |
| 2025-10-08 | 1,864 | 1,900 | 1,864 | 1,878 | 170,400 | 1,878 |
| 2025-10-07 | 1,893 | 1,902 | 1,830 | 1,864 | 404,000 | 1,864 |
| 2025-10-06 | 1,930 | 1,932 | 1,867 | 1,893 | 523,800 | 1,893 |
| 2025-10-03 | 1,790 | 1,805 | 1,780 | 1,784 | 209,900 | 1,784 |
| 2025-10-02 | 1,746 | 1,796 | 1,736 | 1,793 | 206,600 | 1,793 |
| 2025-10-01 | 1,852 | 1,855 | 1,756 | 1,763 | 445,400 | 1,763 |
| 2025-09-30 | 1,869 | 1,875 | 1,852 | 1,852 | 193,200 | 1,852 |
| 2025-09-29 | 1,882 | 1,887 | 1,851 | 1,869 | 240,000 | 1,869 |
| 2025-09-26 | 1,871 | 1,898 | 1,871 | 1,897 | 238,700 | 1,897 |
| 2025-09-25 | 1,870 | 1,884 | 1,858 | 1,865 | 203,800 | 1,865 |
| 2025-09-24 | 1,836 | 1,857 | 1,825 | 1,855 | 190,300 | 1,855 |
| 2025-09-22 | 1,820 | 1,849 | 1,820 | 1,845 | 240,200 | 1,845 |
| 2025-09-19 | 1,810 | 1,846 | 1,800 | 1,816 | 307,600 | 1,816 |
| 2025-09-18 | 1,798 | 1,807 | 1,780 | 1,792 | 179,300 | 1,792 |
| 2025-09-17 | 1,837 | 1,854 | 1,804 | 1,804 | 264,500 | 1,804 |
| 2025-09-16 | 1,869 | 1,890 | 1,854 | 1,858 | 278,700 | 1,858 |
| 2025-09-12 | 1,884 | 1,892 | 1,865 | 1,869 | 451,800 | 1,869 |
| 2025-09-11 | 1,840 | 1,859 | 1,821 | 1,854 | 393,700 | 1,854 |
| 2025-09-10 | 1,798 | 1,842 | 1,792 | 1,836 | 423,700 | 1,836 |
| 2025-09-09 | 1,800 | 1,818 | 1,787 | 1,801 | 473,100 | 1,801 |
| 2025-09-08 | 1,771 | 1,797 | 1,756 | 1,797 | 309,600 | 1,797 |
| 2025-09-05 | 1,758 | 1,770 | 1,743 | 1,761 | 128,300 | 1,761 |
| 2025-09-04 | 1,753 | 1,764 | 1,739 | 1,752 | 120,500 | 1,752 |
| 2025-09-03 | 1,770 | 1,782 | 1,740 | 1,752 | 235,900 | 1,752 |
| 2025-09-02 | 1,768 | 1,792 | 1,762 | 1,773 | 223,100 | 1,773 |
| 2025-09-01 | 1,767 | 1,793 | 1,751 | 1,766 | 240,900 | 1,766 |
| 2025-08-29 | 1,745 | 1,790 | 1,737 | 1,778 | 336,300 | 1,778 |
| 2025-08-28 | 1,750 | 1,754 | 1,733 | 1,749 | 131,600 | 1,749 |
| 2025-08-27 | 1,744 | 1,755 | 1,727 | 1,750 | 199,000 | 1,750 |
| 2025-08-26 | 1,752 | 1,752 | 1,726 | 1,745 | 212,300 | 1,745 |
| 2025-08-25 | 1,737 | 1,773 | 1,737 | 1,756 | 214,300 | 1,756 |
| 2025-08-22 | 1,721 | 1,734 | 1,717 | 1,732 | 129,000 | 1,732 |
| 2025-08-21 | 1,728 | 1,732 | 1,722 | 1,723 | 98,900 | 1,723 |
| 2025-08-20 | 1,752 | 1,752 | 1,723 | 1,732 | 227,000 | 1,732 |
| 2025-08-19 | 1,750 | 1,758 | 1,733 | 1,753 | 165,100 | 1,753 |
| 2025-08-18 | 1,730 | 1,766 | 1,728 | 1,750 | 314,700 | 1,750 |
| 2025-08-15 | 1,724 | 1,727 | 1,710 | 1,722 | 189,600 | 1,722 |
| 2025-08-14 | 1,744 | 1,744 | 1,717 | 1,724 | 271,900 | 1,724 |
| 2025-08-13 | 1,745 | 1,764 | 1,733 | 1,749 | 245,900 | 1,749 |
| 2025-08-12 | 1,738 | 1,757 | 1,720 | 1,727 | 309,100 | 1,727 |
| 2025-08-08 | 1,756 | 1,768 | 1,747 | 1,750 | 348,700 | 1,750 |
| 2025-08-07 | 1,762 | 1,778 | 1,746 | 1,770 | 311,800 | 1,770 |
| 2025-08-06 | 1,740 | 1,773 | 1,723 | 1,762 | 521,600 | 1,762 |
| 2025-08-05 | 1,684 | 1,728 | 1,681 | 1,717 | 449,400 | 1,717 |
| 2025-08-04 | 1,646 | 1,673 | 1,632 | 1,673 | 513,800 | 1,673 |
| 2025-08-01 | 1,650 | 1,681 | 1,622 | 1,661 | 1,332,300 | 1,661 |
| 2025-07-31 | 1,791 | 1,831 | 1,787 | 1,826 | 380,500 | 1,826 |
| 2025-07-30 | 1,763 | 1,797 | 1,757 | 1,792 | 249,300 | 1,792 |
| 2025-07-29 | 1,761 | 1,789 | 1,753 | 1,766 | 407,900 | 1,766 |
| 2025-07-28 | 1,800 | 1,802 | 1,759 | 1,772 | 279,200 | 1,772 |
| 2025-07-25 | 1,761 | 1,798 | 1,751 | 1,796 | 367,400 | 1,796 |
| 2025-07-24 | 1,730 | 1,759 | 1,720 | 1,759 | 481,400 | 1,759 |
| 2025-07-23 | 1,730 | 1,747 | 1,698 | 1,707 | 366,000 | 1,707 |
| 2025-07-22 | 1,684 | 1,710 | 1,680 | 1,700 | 338,900 | 1,700 |
| 2025-07-18 | 1,699 | 1,700 | 1,667 | 1,671 | 237,100 | 1,671 |
| 2025-07-17 | 1,710 | 1,710 | 1,685 | 1,692 | 290,100 | 1,692 |
| 2025-07-16 | 1,721 | 1,738 | 1,710 | 1,719 | 287,900 | 1,719 |
| 2025-07-15 | 1,730 | 1,731 | 1,706 | 1,723 | 308,900 | 1,723 |
| 2025-07-14 | 1,690 | 1,733 | 1,685 | 1,728 | 405,600 | 1,728 |
| 2025-07-11 | 1,688 | 1,701 | 1,680 | 1,687 | 352,400 | 1,687 |
| 2025-07-10 | 1,664 | 1,701 | 1,638 | 1,677 | 451,900 | 1,677 |
| 2025-07-09 | 1,637 | 1,660 | 1,632 | 1,660 | 306,200 | 1,660 |
| 2025-07-08 | 1,597 | 1,630 | 1,592 | 1,630 | 324,800 | 1,630 |
| 2025-07-07 | 1,595 | 1,600 | 1,576 | 1,586 | 228,700 | 1,586 |
| 2025-07-04 | 1,615 | 1,648 | 1,606 | 1,612 | 253,500 | 1,612 |
| 2025-07-03 | 1,618 | 1,619 | 1,584 | 1,608 | 376,500 | 1,608 |
| 2025-07-02 | 1,601 | 1,648 | 1,594 | 1,623 | 418,500 | 1,623 |
| 2025-07-01 | 1,615 | 1,651 | 1,611 | 1,619 | 556,300 | 1,619 |
| 2025-06-30 | 1,603 | 1,639 | 1,601 | 1,618 | 709,000 | 1,618 |
| 2025-06-27 | 1,572 | 1,595 | 1,570 | 1,580 | 479,900 | 1,580 |
| 2025-06-26 | 1,545 | 1,570 | 1,534 | 1,554 | 586,100 | 1,554 |
| 2025-06-25 | 1,523 | 1,532 | 1,511 | 1,514 | 242,600 | 1,514 |
| 2025-06-24 | 1,513 | 1,525 | 1,503 | 1,513 | 204,900 | 1,513 |
| 2025-06-23 | 1,500 | 1,537 | 1,497 | 1,502 | 440,400 | 1,502 |
| 2025-06-20 | 1,530 | 1,531 | 1,491 | 1,494 | 338,400 | 1,494 |
| 2025-06-19 | 1,510 | 1,514 | 1,489 | 1,507 | 196,600 | 1,507 |
| 2025-06-18 | 1,489 | 1,508 | 1,488 | 1,502 | 224,000 | 1,502 |
| 2025-06-17 | 1,485 | 1,508 | 1,470 | 1,496 | 287,900 | 1,496 |
| 2025-06-16 | 1,485 | 1,495 | 1,473 | 1,485 | 318,900 | 1,485 |
| 2025-06-13 | 1,463 | 1,500 | 1,448 | 1,468 | 587,200 | 1,468 |
| 2025-06-12 | 1,446 | 1,472 | 1,443 | 1,466 | 191,800 | 1,466 |
| 2025-06-11 | 1,459 | 1,461 | 1,436 | 1,461 | 266,600 | 1,461 |
| 2025-06-10 | 1,461 | 1,479 | 1,452 | 1,463 | 212,200 | 1,463 |
| 2025-06-09 | 1,474 | 1,476 | 1,456 | 1,461 | 167,700 | 1,461 |
| 2025-06-06 | 1,487 | 1,492 | 1,468 | 1,477 | 131,200 | 1,477 |
| 2025-06-05 | 1,486 | 1,500 | 1,463 | 1,483 | 364,600 | 1,483 |
| 2025-06-04 | 1,498 | 1,519 | 1,477 | 1,491 | 461,200 | 1,491 |
| 2025-06-03 | 1,445 | 1,491 | 1,440 | 1,482 | 487,100 | 1,482 |
| 2025-06-02 | 1,413 | 1,459 | 1,411 | 1,455 | 425,300 | 1,455 |
| 2025-05-30 | 1,381 | 1,419 | 1,380 | 1,412 | 219,100 | 1,412 |
| 2025-05-29 | 1,393 | 1,405 | 1,392 | 1,400 | 154,600 | 1,400 |
| 2025-05-28 | 1,413 | 1,416 | 1,391 | 1,391 | 154,700 | 1,391 |
| 2025-05-27 | 1,386 | 1,399 | 1,383 | 1,398 | 91,100 | 1,398 |
| 2025-05-26 | 1,387 | 1,397 | 1,380 | 1,386 | 239,700 | 1,386 |
| 2025-05-23 | 1,365 | 1,417 | 1,361 | 1,387 | 356,100 | 1,387 |
| 2025-05-22 | 1,341 | 1,356 | 1,337 | 1,350 | 176,800 | 1,350 |
| 2025-05-21 | 1,362 | 1,368 | 1,348 | 1,348 | 130,800 | 1,348 |
| 2025-05-20 | 1,360 | 1,370 | 1,351 | 1,355 | 149,500 | 1,355 |
| 2025-05-19 | 1,348 | 1,372 | 1,347 | 1,356 | 159,000 | 1,356 |
| 2025-05-16 | 1,351 | 1,364 | 1,336 | 1,354 | 189,000 | 1,354 |
| 2025-05-15 | 1,365 | 1,367 | 1,343 | 1,347 | 161,700 | 1,347 |
| 2025-05-14 | 1,363 | 1,374 | 1,346 | 1,374 | 211,800 | 1,374 |
| 2025-05-13 | 1,388 | 1,391 | 1,365 | 1,377 | 200,800 | 1,377 |
| 2025-05-12 | 1,372 | 1,377 | 1,356 | 1,371 | 180,400 | 1,371 |
| 2025-05-09 | 1,355 | 1,377 | 1,348 | 1,368 | 320,700 | 1,368 |
| 2025-05-08 | 1,364 | 1,378 | 1,338 | 1,343 | 589,700 | 1,343 |
| 2025-05-07 | 1,333 | 1,346 | 1,317 | 1,334 | 302,700 | 1,334 |
| 2025-05-02 | 1,330 | 1,333 | 1,316 | 1,332 | 214,300 | 1,332 |
| 2025-05-01 | 1,325 | 1,327 | 1,310 | 1,319 | 170,900 | 1,319 |
| 2025-04-30 | 1,323 | 1,340 | 1,313 | 1,337 | 231,800 | 1,337 |
| 2025-04-28 | 1,320 | 1,332 | 1,314 | 1,318 | 156,700 | 1,318 |
| 2025-04-25 | 1,300 | 1,321 | 1,295 | 1,308 | 147,900 | 1,308 |
| 2025-04-24 | 1,296 | 1,307 | 1,291 | 1,292 | 132,200 | 1,292 |
| 2025-04-23 | 1,292 | 1,304 | 1,287 | 1,288 | 184,700 | 1,288 |
| 2025-04-22 | 1,277 | 1,289 | 1,271 | 1,278 | 132,500 | 1,278 |
| 2025-04-21 | 1,309 | 1,312 | 1,272 | 1,272 | 183,300 | 1,272 |
| 2025-04-18 | 1,290 | 1,320 | 1,286 | 1,320 | 135,500 | 1,320 |
| 2025-04-17 | 1,270 | 1,313 | 1,262 | 1,290 | 183,900 | 1,290 |
| 2025-04-16 | 1,290 | 1,291 | 1,263 | 1,272 | 113,000 | 1,272 |
| 2025-04-15 | 1,289 | 1,297 | 1,282 | 1,290 | 142,200 | 1,290 |
| 2025-04-14 | 1,274 | 1,295 | 1,270 | 1,277 | 161,600 | 1,277 |
| 2025-04-11 | 1,259 | 1,277 | 1,225 | 1,274 | 210,100 | 1,274 |
| 2025-04-10 | 1,320 | 1,320 | 1,263 | 1,282 | 335,800 | 1,282 |
| 2025-04-09 | 1,203 | 1,210 | 1,172 | 1,189 | 590,700 | 1,189 |
| 2025-04-08 | 1,200 | 1,293 | 1,196 | 1,293 | 355,100 | 1,293 |
| 2025-04-07 | 1,136 | 1,184 | 1,127 | 1,146 | 425,500 | 1,146 |
| 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