7305 新家工業(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
2024-10-114,7004,7654,6704,76030,2004,760
2024-10-104,7354,7754,6854,71049,8004,710
2024-10-094,7854,8154,7204,74532,1004,745
2024-10-084,8004,8354,7204,75548,2004,755
2024-10-074,8904,8954,8254,84519,7004,845
2024-10-044,9404,9404,8554,85514,7004,855
2024-10-034,9255,0004,9104,93533,3004,935
2024-10-024,8504,9704,8504,92017,9004,920
2024-10-014,7904,9354,7804,91025,3004,910
2024-09-304,7854,8454,7304,76053,5004,760
2024-09-274,8754,9004,8304,87029,9004,870
2024-09-264,8604,9154,8054,91534,0004,915
2024-09-254,8954,8954,7704,82041,4004,820
2024-09-244,9804,9854,8904,90033,9004,900
2024-09-204,9704,9904,9354,95022,6004,950
2024-09-194,9754,9754,9254,96013,6004,960
2024-09-184,9104,9504,9054,91013,1004,910
2024-09-174,8904,9704,8054,87519,5004,875
2024-09-134,8704,8954,8254,86512,5004,865
2024-09-124,8704,9004,8454,89520,9004,895
2024-09-114,8004,8054,7204,78039,9004,780
2024-09-104,8604,9154,8004,83026,7004,830
2024-09-094,7604,9304,7604,90034,1004,900
2024-09-065,0205,0204,8804,90044,8004,900
2024-09-055,0305,0804,9755,03020,8005,030
2024-09-045,0905,1305,0305,03023,3005,030
2024-09-035,1405,1805,1405,1504,9005,150
2024-09-025,2105,2205,1005,15024,7005,150
2024-08-305,1205,2005,1105,20021,6005,200
2024-08-295,0805,1305,0705,11016,4005,110
2024-08-285,1005,1005,0305,08011,3005,080
2024-08-275,1005,1205,0605,10013,4005,100
2024-08-265,0505,0805,0305,0609,6005,060
2024-08-235,0705,0705,0205,03014,9005,030
2024-08-225,0805,0805,0305,0305,7005,030
2024-08-215,0705,0905,0405,0608,8005,060
2024-08-205,0905,1205,0605,0808,3005,080
2024-08-195,1205,1705,0305,05022,5005,050
2024-08-165,1205,1305,0605,11023,8005,110
2024-08-155,0305,1305,0305,12014,2005,120
2024-08-144,9805,0804,9505,03015,9005,030
2024-08-134,7504,9804,7504,94036,0004,940
2024-08-095,0005,0304,7754,85041,2004,850
2024-08-084,9705,0304,8804,90521,3004,905
2024-08-074,9105,1404,8654,97539,6004,975
2024-08-064,7804,9504,6704,91047,5004,910
2024-08-054,6054,7604,3504,37084,1004,370
2024-08-024,8104,9804,7804,86093,6004,860
2024-08-015,2205,2205,0205,05069,5005,050
2024-07-315,3505,3605,1805,26052,2005,260
2024-07-305,4005,4005,3005,36062,0005,360
2024-07-295,3805,4305,3405,40020,0005,400
2024-07-265,3205,3505,2705,33015,9005,330
2024-07-255,3205,3305,2505,30045,4005,300
2024-07-245,4205,4605,3605,37014,4005,370
2024-07-235,4405,4405,3605,41013,2005,410
2024-07-225,5805,6005,3205,35053,7005,350
2024-07-195,4505,5905,4505,58031,5005,580
2024-07-185,5005,5205,4105,41024,5005,410
2024-07-175,5605,5705,5205,5307,5005,530
2024-07-165,5505,6005,5105,55020,1005,550
2024-07-125,3705,5705,3705,55034,8005,550
2024-07-115,3205,4505,2805,40026,2005,400
2024-07-105,3105,3205,2305,30018,2005,300
2024-07-095,2905,3105,2105,30021,1005,300
2024-07-085,3705,4205,2805,28026,0005,280
2024-07-055,4805,4805,3405,36025,2005,360
2024-07-045,4805,5305,4205,48014,7005,480
2024-07-035,4405,4405,3905,42010,3005,420
2024-07-025,4005,4805,3805,41012,4005,410
2024-07-015,3905,4805,3705,40020,3005,400
2024-06-285,3805,4105,3305,39014,6005,390
2024-06-275,2805,3905,2305,32022,3005,320
2024-06-265,3005,3005,2305,23012,2005,230
2024-06-255,2605,3105,2105,30020,6005,300
2024-06-245,3205,3305,2105,21025,8005,210
2024-06-215,4005,4005,2305,25014,6005,250
2024-06-205,2905,4205,2605,40022,4005,400
2024-06-195,2205,3305,2005,29027,9005,290
2024-06-185,2905,2905,1705,17016,3005,170
2024-06-175,1605,2705,1305,27040,6005,270
2024-06-145,0605,1405,0605,14013,3005,140
2024-06-135,1605,1605,0505,10023,6005,100
2024-06-125,2105,2105,1405,15010,4005,150
2024-06-115,2505,3305,1705,22020,0005,220
2024-06-105,1305,2505,1105,25019,3005,250
2024-06-075,2505,2605,1005,13033,9005,130
2024-06-065,2905,3105,2305,23014,6005,230
2024-06-055,3705,3705,1805,19032,2005,190
2024-06-045,2705,3905,2705,37023,3005,370
2024-06-035,3205,3205,2105,27016,6005,270
2024-05-315,1705,2805,1305,22053,5005,220
2024-05-304,9355,1704,9355,15077,5005,150
2024-05-295,0205,0204,9304,94034,9004,940
2024-05-285,0405,0605,0005,02020,0005,020
2024-05-275,1005,1005,0405,04026,2005,040
2024-05-245,0605,1305,0405,08024,8005,080
2024-05-235,0905,0905,0005,08019,9005,080
2024-05-225,0805,0904,9855,04034,0005,040
2024-05-215,0905,1405,0305,08033,2005,080
2024-05-205,2005,2205,0805,08046,6005,080
2024-05-175,0005,3204,9705,160115,5005,160
2024-05-165,0405,0504,8455,010195,0005,010
2024-05-154,4754,4754,4754,4754,4004,475
2024-05-143,7853,8153,7203,77513,6003,775
2024-05-133,9003,9003,7853,81514,1003,815
2024-05-104,0404,0403,9153,9356,7003,935
2024-05-094,0454,0853,9803,98512,5003,985
2024-05-084,0654,0804,0254,04510,4004,045
2024-05-074,0204,0653,9654,0658,2004,065
2024-05-024,0204,0203,9753,9856,3003,985
2024-05-014,0454,0704,0004,01515,1004,015
2024-04-303,8554,0803,8554,07030,0004,070
2024-04-263,7953,8503,7603,82051,6003,820
2024-04-253,8603,8653,7603,78510,8003,785
2024-04-243,7703,8903,7303,88011,9003,880
2024-04-233,7453,8003,7453,77017,7003,770
2024-04-223,6003,7303,6003,72022,6003,720
2024-04-193,5053,6103,5053,60028,2003,600
2024-04-183,5003,5753,4953,5558,5003,555
2024-04-173,4803,5253,4553,50517,7003,505
2024-04-163,4153,4953,4153,48016,2003,480
2024-04-153,4703,4803,4253,4409,1003,440
2024-04-123,5153,5153,4403,50012,0003,500
2024-04-113,5103,5603,4853,51511,5003,515
2024-04-103,5653,6053,5553,5657,0003,565
2024-04-093,5703,5753,5303,5608,9003,560
2024-04-083,5453,6103,5453,60516,2003,605
2024-04-053,5803,5803,5053,53516,9003,535
2024-04-043,6403,6453,5303,62512,5003,625
2024-04-033,5603,6503,5353,62011,1003,620
2024-04-023,6403,6603,5253,56521,1003,565
2024-04-013,8453,8453,6353,66017,6003,660
2024-03-293,8953,8953,8103,8456,1003,845
2024-03-283,8603,9003,7703,83026,7003,830
2024-03-273,9654,0253,9604,00021,8004,000
2024-03-263,9003,9353,9003,9305,3003,930
2024-03-253,9003,9303,8853,9008,1003,900
2024-03-223,9703,9753,8553,91513,2003,915
2024-03-213,9303,9753,8953,9608,5003,960
2024-03-193,8953,9153,8603,8906,8003,890
2024-03-183,8653,9003,8503,88510,3003,885
2024-03-153,8653,8953,8603,8708,8003,870
2024-03-143,8503,9053,8503,8904,9003,890
2024-03-133,9103,9303,8503,8558,7003,855
2024-03-123,9303,9303,8303,91012,9003,910
2024-03-113,9353,9553,9053,93016,2003,930
2024-03-083,9104,0003,8953,95513,0003,955
2024-03-074,0004,1003,9203,92018,0003,920
2024-03-063,9904,0303,9204,02016,1004,020
2024-03-053,9054,0253,8704,02510,6004,025
2024-03-043,9454,0003,8703,92543,1003,925
2024-03-013,9304,0303,9303,94537,7003,945
2024-02-293,9604,0253,9003,93039,1003,930
2024-02-283,9754,0453,9404,00539,2004,005
2024-02-273,9504,1253,9503,98543,1003,985
2024-02-264,0104,0853,9353,93553,7003,935
2024-02-223,8003,9703,7903,97030,5003,970
2024-02-213,7153,7903,6753,77034,9003,770
2024-02-203,6003,6503,5353,57517,4003,575
2024-02-193,5353,6003,5003,53012,4003,530
2024-02-163,4853,5553,4803,53521,3003,535
2024-02-153,4603,4653,3803,46017,4003,460
2024-02-143,4253,4703,4053,44018,2003,440
2024-02-133,4703,4703,3603,42528,5003,425
2024-02-093,2803,3403,2553,26018,7003,260
2024-02-083,2053,3253,2053,28031,8003,280
2024-02-073,1803,2503,1803,20517,1003,205
2024-02-063,2003,2003,1653,1905,1003,190
2024-02-053,1653,2203,1503,20017,7003,200
2024-02-023,0453,1803,0453,14517,9003,145
2024-02-013,0553,0853,0353,0358,9003,035
2024-01-313,0253,0853,0253,06012,6003,060
2024-01-303,0253,0302,9833,02540,1003,025
2024-01-293,0253,0453,0053,0206,7003,020
2024-01-263,0403,0402,9872,99910,8002,999
2024-01-253,0403,0553,0153,04013,0003,040
2024-01-242,9653,0502,9553,04024,1003,040
2024-01-232,9402,9642,9112,93824,7002,938
2024-01-222,8972,9142,8942,9117,5002,911
2024-01-192,9012,9222,8972,89713,5002,897
2024-01-182,8852,9122,8812,90313,2002,903
2024-01-172,9012,9112,8882,88813,8002,888
2024-01-162,9222,9222,8822,89713,3002,897
2024-01-152,9002,9302,9002,90010,5002,900
2024-01-122,9412,9412,8782,88946,4002,889
2024-01-112,9302,9602,9102,94116,2002,941
2024-01-102,9152,9292,9002,9048,7002,904
2024-01-092,9212,9302,8912,91510,9002,915
2024-01-052,9032,9182,8832,90512,1002,905
2024-01-042,9022,9232,8822,91810,0002,918

分割・併合履歴 : [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株