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
2025-02-135,2205,3005,1805,30016,5005,300
2025-02-125,2805,2805,0805,20063,8005,200
2025-02-105,3005,4605,3005,42034,4005,420
2025-02-075,2205,3505,2205,35023,0005,350
2025-02-065,3205,3205,2305,25011,8005,250
2025-02-055,2105,3305,2005,31027,8005,310
2025-02-045,1005,2205,1005,15024,0005,150
2025-02-035,1405,1805,0505,10022,8005,100
2025-01-315,1305,1705,0705,13015,8005,130
2025-01-304,9855,1304,9855,13076,0005,130
2025-01-295,0205,0504,9904,99012,1004,990
2025-01-284,9805,0404,9805,02016,6005,020
2025-01-275,0005,0304,9804,98515,8004,985
2025-01-245,0105,0305,0005,03011,0005,030
2025-01-235,0805,0804,9805,02013,3005,020
2025-01-225,0905,1105,0505,08011,5005,080
2025-01-215,0805,1405,0805,1309,2005,130
2025-01-204,9905,1304,9905,08024,4005,080
2025-01-174,9504,9704,9154,94516,8004,945
2025-01-165,0505,0604,9404,96025,4004,960
2025-01-155,1005,1005,0105,01011,6005,010
2025-01-145,1305,1505,0205,05018,6005,050
2025-01-105,0505,1505,0505,13014,9005,130
2025-01-095,0805,1005,0305,04013,9005,040
2025-01-085,1205,1605,0805,10013,9005,100
2025-01-075,1105,1305,0605,12016,3005,120
2025-01-065,1905,2005,0805,10023,6005,100

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