7305 新家工業(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 | 4,350 | 4,350 | 4,205 | 4,310 | 92,100 | 4,310 |
| 2025-04-03 | 4,410 | 4,455 | 4,390 | 4,420 | 55,300 | 4,420 |
| 2025-04-02 | 4,515 | 4,540 | 4,465 | 4,520 | 30,800 | 4,520 |
| 2025-04-01 | 4,535 | 4,560 | 4,500 | 4,545 | 28,800 | 4,545 |
| 2025-03-31 | 4,515 | 4,520 | 4,455 | 4,465 | 53,000 | 4,465 |
| 2025-03-28 | 4,515 | 4,615 | 4,510 | 4,535 | 74,000 | 4,535 |
| 2025-03-27 | 4,775 | 4,780 | 4,705 | 4,710 | 93,400 | 4,710 |
| 2025-03-26 | 4,775 | 4,795 | 4,750 | 4,785 | 42,300 | 4,785 |
| 2025-03-25 | 4,825 | 4,825 | 4,750 | 4,775 | 62,400 | 4,775 |
| 2025-03-24 | 4,900 | 4,900 | 4,780 | 4,800 | 61,500 | 4,800 |
| 2025-03-21 | 4,885 | 4,900 | 4,835 | 4,850 | 62,900 | 4,850 |
| 2025-03-19 | 4,845 | 4,875 | 4,840 | 4,870 | 17,500 | 4,870 |
| 2025-03-18 | 4,820 | 4,845 | 4,800 | 4,845 | 22,200 | 4,845 |
| 2025-03-17 | 4,780 | 4,810 | 4,765 | 4,800 | 28,300 | 4,800 |
| 2025-03-14 | 4,810 | 4,810 | 4,745 | 4,780 | 38,300 | 4,780 |
| 2025-03-13 | 4,770 | 4,790 | 4,755 | 4,780 | 24,300 | 4,780 |
| 2025-03-12 | 4,745 | 4,790 | 4,720 | 4,745 | 34,700 | 4,745 |
| 2025-03-11 | 4,765 | 4,765 | 4,685 | 4,740 | 106,800 | 4,740 |
| 2025-03-10 | 4,840 | 4,840 | 4,760 | 4,770 | 43,800 | 4,770 |
| 2025-03-07 | 4,785 | 4,815 | 4,745 | 4,805 | 31,100 | 4,805 |
| 2025-03-06 | 4,740 | 4,830 | 4,735 | 4,790 | 37,300 | 4,790 |
| 2025-03-05 | 4,800 | 4,805 | 4,735 | 4,750 | 84,200 | 4,750 |
| 2025-03-04 | 4,800 | 4,810 | 4,720 | 4,805 | 36,900 | 4,805 |
| 2025-03-03 | 4,825 | 4,835 | 4,765 | 4,795 | 47,100 | 4,795 |
| 2025-02-28 | 4,820 | 4,825 | 4,755 | 4,790 | 73,800 | 4,790 |
| 2025-02-27 | 4,810 | 4,865 | 4,805 | 4,825 | 26,100 | 4,825 |
| 2025-02-26 | 4,845 | 4,880 | 4,790 | 4,810 | 25,900 | 4,810 |
| 2025-02-25 | 4,860 | 4,870 | 4,810 | 4,845 | 32,600 | 4,845 |
| 2025-02-21 | 4,895 | 4,930 | 4,845 | 4,880 | 33,400 | 4,880 |
| 2025-02-20 | 5,080 | 5,090 | 4,860 | 4,920 | 73,800 | 4,920 |
| 2025-02-19 | 5,250 | 5,290 | 5,120 | 5,120 | 26,100 | 5,120 |
| 2025-02-18 | 5,280 | 5,290 | 5,230 | 5,280 | 7,200 | 5,280 |
| 2025-02-17 | 5,340 | 5,370 | 5,260 | 5,290 | 12,900 | 5,290 |
| 2025-02-14 | 5,250 | 5,350 | 5,250 | 5,300 | 15,000 | 5,300 |
| 2025-02-13 | 5,220 | 5,300 | 5,180 | 5,300 | 16,500 | 5,300 |
| 2025-02-12 | 5,280 | 5,280 | 5,080 | 5,200 | 63,800 | 5,200 |
| 2025-02-10 | 5,300 | 5,460 | 5,300 | 5,420 | 34,400 | 5,420 |
| 2025-02-07 | 5,220 | 5,350 | 5,220 | 5,350 | 23,000 | 5,350 |
| 2025-02-06 | 5,320 | 5,320 | 5,230 | 5,250 | 11,800 | 5,250 |
| 2025-02-05 | 5,210 | 5,330 | 5,200 | 5,310 | 27,800 | 5,310 |
| 2025-02-04 | 5,100 | 5,220 | 5,100 | 5,150 | 24,000 | 5,150 |
| 2025-02-03 | 5,140 | 5,180 | 5,050 | 5,100 | 22,800 | 5,100 |
| 2025-01-31 | 5,130 | 5,170 | 5,070 | 5,130 | 15,800 | 5,130 |
| 2025-01-30 | 4,985 | 5,130 | 4,985 | 5,130 | 76,000 | 5,130 |
| 2025-01-29 | 5,020 | 5,050 | 4,990 | 4,990 | 12,100 | 4,990 |
| 2025-01-28 | 4,980 | 5,040 | 4,980 | 5,020 | 16,600 | 5,020 |
| 2025-01-27 | 5,000 | 5,030 | 4,980 | 4,985 | 15,800 | 4,985 |
| 2025-01-24 | 5,010 | 5,030 | 5,000 | 5,030 | 11,000 | 5,030 |
| 2025-01-23 | 5,080 | 5,080 | 4,980 | 5,020 | 13,300 | 5,020 |
| 2025-01-22 | 5,090 | 5,110 | 5,050 | 5,080 | 11,500 | 5,080 |
| 2025-01-21 | 5,080 | 5,140 | 5,080 | 5,130 | 9,200 | 5,130 |
| 2025-01-20 | 4,990 | 5,130 | 4,990 | 5,080 | 24,400 | 5,080 |
| 2025-01-17 | 4,950 | 4,970 | 4,915 | 4,945 | 16,800 | 4,945 |
| 2025-01-16 | 5,050 | 5,060 | 4,940 | 4,960 | 25,400 | 4,960 |
| 2025-01-15 | 5,100 | 5,100 | 5,010 | 5,010 | 11,600 | 5,010 |
| 2025-01-14 | 5,130 | 5,150 | 5,020 | 5,050 | 18,600 | 5,050 |
| 2025-01-10 | 5,050 | 5,150 | 5,050 | 5,130 | 14,900 | 5,130 |
| 2025-01-09 | 5,080 | 5,100 | 5,030 | 5,040 | 13,900 | 5,040 |
| 2025-01-08 | 5,120 | 5,160 | 5,080 | 5,100 | 13,900 | 5,100 |
| 2025-01-07 | 5,110 | 5,130 | 5,060 | 5,120 | 16,300 | 5,120 |
| 2025-01-06 | 5,190 | 5,200 | 5,080 | 5,100 | 23,600 | 5,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株