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
2024-12-061,3041,3081,2961,305101,6001,305
2024-12-051,2981,3091,2961,309116,1001,309
2024-12-041,3211,3231,2921,298164,2001,298
2024-12-031,3041,3301,3041,328189,5001,328
2024-12-021,2901,3071,2851,299150,3001,299
2024-11-291,3051,3091,2911,29169,4001,291
2024-11-281,2951,3111,2931,307107,8001,307
2024-11-271,3101,3131,2861,302186,0001,302
2024-11-261,3281,3301,3021,310144,4001,310
2024-11-251,3351,3431,3281,328151,6001,328
2024-11-221,3251,3301,3151,320150,1001,320
2024-11-211,3131,3271,3091,315120,5001,315
2024-11-201,3381,3431,3181,320144,3001,320
2024-11-191,3151,3371,3151,337183,8001,337
2024-11-181,3171,3231,3061,315194,4001,315
2024-11-151,3241,3281,3051,324222,2001,324
2024-11-141,2881,3171,2851,313301,2001,313
2024-11-131,2891,3181,2871,291442,9001,291
2024-11-121,3801,3841,2811,294895,1001,294
2024-11-111,3721,3821,3651,369112,5001,369
2024-11-081,3801,3931,3511,372171,9001,372
2024-11-071,4001,4201,3701,374325,6001,374
2024-11-061,3181,3601,3151,352247,4001,352
2024-11-051,3161,3241,3091,310137,5001,310
2024-11-011,3451,3451,3041,305316,4001,305
2024-10-311,3601,3721,3541,364182,4001,364
2024-10-301,3481,3581,3411,349254,1001,349
2024-10-291,3411,3531,3351,347149,1001,347
2024-10-281,3161,3501,3101,338127,5001,338
2024-10-251,3501,3561,3231,326151,8001,326
2024-10-241,3381,3631,3331,354122,8001,354
2024-10-231,3631,3751,3511,358164,5001,358
2024-10-221,3901,3991,3611,364223,5001,364
2024-10-211,4331,4341,3981,401134,7001,401
2024-10-181,4171,4341,4121,429182,1001,429
2024-10-171,4011,4171,3991,404112,1001,404
2024-10-161,3911,4151,3901,399138,6001,399
2024-10-151,4201,4201,3921,401163,7001,401
2024-10-111,4201,4241,4031,404118,7001,404
2024-10-101,4061,4181,3911,417136,3001,417
2024-10-091,4241,4261,3901,394138,9001,394
2024-10-081,4101,4301,4061,409182,9001,409
2024-10-071,4471,4471,4221,422187,1001,422
2024-10-041,4231,4291,4011,421298,5001,421
2024-10-031,4521,4551,4131,433282,8001,433
2024-10-021,4301,4681,4081,408642,2001,408
2024-10-011,3401,4251,3371,424449,3001,424
2024-09-301,3191,3331,3021,324259,6001,324
2024-09-271,3201,3501,3181,349291,8001,349
2024-09-261,3281,3351,3161,333214,1001,333
2024-09-251,3131,3141,3011,307139,7001,307
2024-09-241,3051,3201,2951,313189,1001,313
2024-09-201,3001,3001,2851,289182,9001,289
2024-09-191,2871,2921,2771,283141,4001,283
2024-09-181,2701,2771,2561,273104,4001,273
2024-09-171,2621,2691,2411,262155,6001,262
2024-09-131,2601,2661,2521,259136,4001,259
2024-09-121,2751,2811,2591,266124,1001,266
2024-09-111,2671,2671,2311,241257,5001,241
2024-09-101,2821,2881,2661,274129,4001,274
2024-09-091,2481,2781,2411,271140,8001,271
2024-09-061,3101,3171,2751,286250,0001,286
2024-09-051,2961,3311,2961,311119,3001,311
2024-09-041,3101,3171,2951,301195,9001,301
2024-09-031,3571,3571,3431,35097,9001,350
2024-09-021,3691,3721,3321,348209,4001,348
2024-08-301,3321,3641,3251,354161,0001,354
2024-08-291,3181,3341,3141,32576,1001,325
2024-08-281,3201,3261,3071,318186,2001,318
2024-08-271,3391,3391,3231,32690,7001,326
2024-08-261,3321,3371,3121,323123,5001,323
2024-08-231,3351,3521,3351,342104,2001,342
2024-08-221,3431,3431,3251,333110,9001,333
2024-08-211,2991,3201,2961,32094,0001,320
2024-08-201,3251,3271,3091,317130,9001,317
2024-08-191,3391,3391,3101,315106,6001,315
2024-08-161,3361,3411,3261,339129,4001,339
2024-08-151,3021,3291,2961,317106,9001,317
2024-08-141,2981,3151,2901,296118,1001,296
2024-08-131,2971,3041,2831,304145,6001,304
2024-08-091,3071,3131,2551,271264,1001,271
2024-08-081,2561,3021,2511,277286,6001,277
2024-08-071,2301,3081,2151,286312,5001,286
2024-08-061,2071,2651,2001,225441,2001,225
2024-08-051,2161,2241,1161,128680,5001,128
2024-08-021,3281,3621,3051,336483,9001,336
2024-08-011,4601,4631,3991,404270,7001,404
2024-07-311,4351,4831,4311,483141,3001,483
2024-07-301,4371,4481,4331,44283,8001,442
2024-07-291,4441,4631,4371,446113,8001,446
2024-07-261,4341,4441,4151,432112,7001,432
2024-07-251,4351,4451,4201,428215,5001,428
2024-07-241,4801,4861,4551,456154,4001,456
2024-07-231,4931,4941,4801,491144,1001,491
2024-07-221,5051,5051,4771,480170,4001,480
2024-07-191,4951,5011,4871,497144,4001,497
2024-07-181,5191,5381,5041,506237,2001,506
2024-07-171,5271,5361,5161,525287,2001,525
2024-07-161,4851,5191,4841,514287,1001,514
2024-07-121,4451,4651,4401,462106,8001,462
2024-07-111,4511,4571,4331,455176,1001,455
2024-07-101,4651,4711,4221,438339,6001,438
2024-07-091,4781,4891,4521,466319,3001,466
2024-07-081,4911,5021,4821,487179,3001,487
2024-07-051,4951,5051,4821,491205,1001,491
2024-07-041,4871,5151,4791,496364,7001,496
2024-07-031,4491,4881,4491,487317,7001,487
2024-07-021,4361,4551,4351,450264,2001,450
2024-07-011,4291,4351,4211,432190,4001,432
2024-06-281,4231,4321,4181,419157,2001,419
2024-06-271,4001,4221,3991,422109,5001,422
2024-06-261,4161,4201,4051,407114,9001,407
2024-06-251,4101,4241,4051,419185,3001,419
2024-06-241,3991,4191,3981,404163,9001,404
2024-06-211,3921,4041,3861,390248,0001,390
2024-06-201,3731,3931,3591,388195,0001,388
2024-06-191,3741,3791,3651,37685,9001,376
2024-06-181,3801,3811,3631,371130,6001,371
2024-06-171,3791,3821,3661,371135,7001,371
2024-06-141,3501,3901,3451,384219,4001,384
2024-06-131,3861,3871,3531,360137,4001,360
2024-06-121,3731,3901,3701,378138,1001,378
2024-06-111,3991,4061,3801,383131,8001,383
2024-06-101,3981,4071,3981,402145,8001,402
2024-06-071,3811,3901,3731,387130,6001,387
2024-06-061,3901,3951,3691,382225,7001,382
2024-06-051,4211,4211,3861,388277,6001,388
2024-06-041,4371,4421,4311,442245,7001,442
2024-06-031,4291,4411,4221,438328,4001,438
2024-05-311,4051,4291,4011,429383,0001,429
2024-05-301,3661,3941,3601,393208,5001,393
2024-05-291,3961,4121,3841,384409,2001,384
2024-05-281,3621,3961,3591,396351,8001,396
2024-05-271,3651,3741,3581,364179,2001,364
2024-05-241,3281,3621,3221,352333,1001,352
2024-05-231,3371,3501,3291,344253,8001,344
2024-05-221,3301,3381,3251,337212,6001,337
2024-05-211,3281,3411,3231,328185,4001,328
2024-05-201,3261,3381,3231,330180,3001,330
2024-05-171,3031,3331,2961,321230,9001,321
2024-05-161,3171,3181,2941,312214,4001,312
2024-05-151,3301,3391,3191,322241,2001,322
2024-05-141,3251,3291,3101,329269,3001,329
2024-05-131,3161,3371,3101,328265,8001,328
2024-05-101,3101,3431,3071,338639,7001,338
2024-05-091,2991,3101,2891,306575,4001,306
2024-05-081,2871,3191,2851,2921,423,6001,292
2024-05-071,2491,2571,2311,257675,6001,257
2024-05-021,2071,2351,2071,230442,9001,230
2024-05-011,2001,2071,1931,200186,4001,200
2024-04-301,1931,2041,1841,204259,4001,204
2024-04-261,1681,1761,1591,176219,7001,176
2024-04-251,1781,1801,1671,167145,7001,167
2024-04-241,1761,1841,1741,181164,0001,181
2024-04-231,1851,1861,1681,174116,8001,174
2024-04-221,1801,1801,1691,179185,7001,179
2024-04-191,1701,1721,1481,160379,9001,160
2024-04-181,1701,1871,1681,180168,8001,180
2024-04-171,1981,1981,1691,170283,9001,170
2024-04-161,2151,2221,1921,193271,1001,193
2024-04-151,2101,2251,2101,220160,1001,220
2024-04-121,2371,2371,2241,225183,0001,225
2024-04-111,2051,2331,2021,231200,6001,231
2024-04-101,2201,2231,2161,219151,8001,219
2024-04-091,2131,2221,2101,220159,5001,220
2024-04-081,2091,2151,2041,211127,3001,211
2024-04-051,2001,2091,1941,209200,8001,209
2024-04-041,2181,2231,2071,209192,8001,209
2024-04-031,2071,2221,2011,215169,1001,215
2024-04-021,2321,2331,2101,212175,4001,212
2024-04-011,2531,2571,2231,226231,5001,226
2024-03-291,2341,2501,2301,250199,1001,250
2024-03-281,2491,2531,2261,229255,4001,229
2024-03-271,2761,2771,2661,268289,1001,268
2024-03-261,2601,2741,2541,270227,2001,270
2024-03-251,2641,2681,2561,256218,5001,256
2024-03-221,2781,2781,2531,264346,6001,264
2024-03-211,2481,2651,2441,265610,9001,265
2024-03-191,2001,2251,1991,219375,1001,219
2024-03-181,1921,1941,1841,192209,0001,192
2024-03-151,1861,1951,1811,184331,5001,184
2024-03-141,1721,1941,1681,194283,9001,194
2024-03-131,1961,1981,1701,174311,3001,174
2024-03-121,1881,1911,1711,190349,7001,190
2024-03-111,2331,2331,1891,197312,8001,197
2024-03-081,2251,2411,2201,233278,4001,233
2024-03-071,2241,2401,2191,229370,3001,229
2024-03-061,2021,2241,1991,221268,5001,221
2024-03-051,1901,2021,1841,202253,0001,202
2024-03-041,2161,2161,1981,199231,4001,199
2024-03-011,2141,2201,2111,216227,9001,216
2024-02-291,2271,2321,2131,217193,2001,217
2024-02-281,2341,2351,2241,227190,6001,227
2024-02-271,2241,2351,2221,231214,5001,231
2024-02-261,2251,2301,2201,224227,1001,224
2024-02-221,2211,2281,2151,221194,4001,221
2024-02-211,2111,2171,1991,211257,6001,211
2024-02-201,1901,1911,1851,191164,0001,191
2024-02-191,1721,1851,1711,185153,6001,185
2024-02-161,1641,1711,1571,167211,4001,167
2024-02-151,1741,1781,1551,155218,0001,155
2024-02-141,1841,1841,1591,166225,9001,166
2024-02-131,1841,1851,1741,184245,7001,184
2024-02-091,1761,1841,1741,178235,1001,178
2024-02-081,1661,1881,1581,183377,7001,183
2024-02-071,1581,1671,1571,166303,8001,166
2024-02-061,1631,1681,1571,158330,9001,158
2024-02-051,1801,1821,1531,1581,120,8001,158
2024-02-021,2141,2291,2021,225236,7001,225
2024-02-011,2151,2181,2101,210282,6001,210
2024-01-311,2201,2321,2161,231183,7001,231
2024-01-301,2321,2381,2231,223206,0001,223
2024-01-291,2311,2391,2291,232179,9001,232
2024-01-261,2341,2371,2211,225202,9001,225
2024-01-251,2241,2391,2221,234216,3001,234
2024-01-241,2231,2241,2141,220143,2001,220
2024-01-231,2271,2311,2181,221244,1001,221
2024-01-221,2181,2251,2141,221288,4001,221
2024-01-191,1961,2011,1851,193135,1001,193
2024-01-181,1851,2001,1851,193108,5001,193
2024-01-171,2021,2131,1901,190185,0001,190
2024-01-161,2041,2061,1951,196126,1001,196
2024-01-151,1871,2051,1871,202144,6001,202
2024-01-121,2001,2041,1841,186192,8001,186
2024-01-111,2021,2041,1931,193230,3001,193
2024-01-101,2001,2011,1921,195128,5001,195
2024-01-091,2011,2111,1921,195151,4001,195
2024-01-051,2011,2081,1951,196183,1001,196
2024-01-041,1851,1991,1691,199193,0001,199

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