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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,795 | 3,850 | 3,760 | 3,820 | 51,600 | 3,820 |
| 2024-04-25 | 3,860 | 3,865 | 3,760 | 3,785 | 10,800 | 3,785 |
| 2024-04-24 | 3,770 | 3,890 | 3,730 | 3,880 | 11,900 | 3,880 |
| 2024-04-23 | 3,745 | 3,800 | 3,745 | 3,770 | 17,700 | 3,770 |
| 2024-04-22 | 3,600 | 3,730 | 3,600 | 3,720 | 22,600 | 3,720 |
| 2024-04-19 | 3,505 | 3,610 | 3,505 | 3,600 | 28,200 | 3,600 |
| 2024-04-18 | 3,500 | 3,575 | 3,495 | 3,555 | 8,500 | 3,555 |
| 2024-04-17 | 3,480 | 3,525 | 3,455 | 3,505 | 17,700 | 3,505 |
| 2024-04-16 | 3,415 | 3,495 | 3,415 | 3,480 | 16,200 | 3,480 |
| 2024-04-15 | 3,470 | 3,480 | 3,425 | 3,440 | 9,100 | 3,440 |
| 2024-04-12 | 3,515 | 3,515 | 3,440 | 3,500 | 12,000 | 3,500 |
| 2024-04-11 | 3,510 | 3,560 | 3,485 | 3,515 | 11,500 | 3,515 |
| 2024-04-10 | 3,565 | 3,605 | 3,555 | 3,565 | 7,000 | 3,565 |
| 2024-04-09 | 3,570 | 3,575 | 3,530 | 3,560 | 8,900 | 3,560 |
| 2024-04-08 | 3,545 | 3,610 | 3,545 | 3,605 | 16,200 | 3,605 |
| 2024-04-05 | 3,580 | 3,580 | 3,505 | 3,535 | 16,900 | 3,535 |
| 2024-04-04 | 3,640 | 3,645 | 3,530 | 3,625 | 12,500 | 3,625 |
| 2024-04-03 | 3,560 | 3,650 | 3,535 | 3,620 | 11,100 | 3,620 |
| 2024-04-02 | 3,640 | 3,660 | 3,525 | 3,565 | 21,100 | 3,565 |
| 2024-04-01 | 3,845 | 3,845 | 3,635 | 3,660 | 17,600 | 3,660 |
| 2024-03-29 | 3,895 | 3,895 | 3,810 | 3,845 | 6,100 | 3,845 |
| 2024-03-28 | 3,860 | 3,900 | 3,770 | 3,830 | 26,700 | 3,830 |
| 2024-03-27 | 3,965 | 4,025 | 3,960 | 4,000 | 21,800 | 4,000 |
| 2024-03-26 | 3,900 | 3,935 | 3,900 | 3,930 | 5,300 | 3,930 |
| 2024-03-25 | 3,900 | 3,930 | 3,885 | 3,900 | 8,100 | 3,900 |
| 2024-03-22 | 3,970 | 3,975 | 3,855 | 3,915 | 13,200 | 3,915 |
| 2024-03-21 | 3,930 | 3,975 | 3,895 | 3,960 | 8,500 | 3,960 |
| 2024-03-19 | 3,895 | 3,915 | 3,860 | 3,890 | 6,800 | 3,890 |
| 2024-03-18 | 3,865 | 3,900 | 3,850 | 3,885 | 10,300 | 3,885 |
| 2024-03-15 | 3,865 | 3,895 | 3,860 | 3,870 | 8,800 | 3,870 |
| 2024-03-14 | 3,850 | 3,905 | 3,850 | 3,890 | 4,900 | 3,890 |
| 2024-03-13 | 3,910 | 3,930 | 3,850 | 3,855 | 8,700 | 3,855 |
| 2024-03-12 | 3,930 | 3,930 | 3,830 | 3,910 | 12,900 | 3,910 |
| 2024-03-11 | 3,935 | 3,955 | 3,905 | 3,930 | 16,200 | 3,930 |
| 2024-03-08 | 3,910 | 4,000 | 3,895 | 3,955 | 13,000 | 3,955 |
| 2024-03-07 | 4,000 | 4,100 | 3,920 | 3,920 | 18,000 | 3,920 |
| 2024-03-06 | 3,990 | 4,030 | 3,920 | 4,020 | 16,100 | 4,020 |
| 2024-03-05 | 3,905 | 4,025 | 3,870 | 4,025 | 10,600 | 4,025 |
| 2024-03-04 | 3,945 | 4,000 | 3,870 | 3,925 | 43,100 | 3,925 |
| 2024-03-01 | 3,930 | 4,030 | 3,930 | 3,945 | 37,700 | 3,945 |
| 2024-02-29 | 3,960 | 4,025 | 3,900 | 3,930 | 39,100 | 3,930 |
| 2024-02-28 | 3,975 | 4,045 | 3,940 | 4,005 | 39,200 | 4,005 |
| 2024-02-27 | 3,950 | 4,125 | 3,950 | 3,985 | 43,100 | 3,985 |
| 2024-02-26 | 4,010 | 4,085 | 3,935 | 3,935 | 53,700 | 3,935 |
| 2024-02-22 | 3,800 | 3,970 | 3,790 | 3,970 | 30,500 | 3,970 |
| 2024-02-21 | 3,715 | 3,790 | 3,675 | 3,770 | 34,900 | 3,770 |
| 2024-02-20 | 3,600 | 3,650 | 3,535 | 3,575 | 17,400 | 3,575 |
| 2024-02-19 | 3,535 | 3,600 | 3,500 | 3,530 | 12,400 | 3,530 |
| 2024-02-16 | 3,485 | 3,555 | 3,480 | 3,535 | 21,300 | 3,535 |
| 2024-02-15 | 3,460 | 3,465 | 3,380 | 3,460 | 17,400 | 3,460 |
| 2024-02-14 | 3,425 | 3,470 | 3,405 | 3,440 | 18,200 | 3,440 |
| 2024-02-13 | 3,470 | 3,470 | 3,360 | 3,425 | 28,500 | 3,425 |
| 2024-02-09 | 3,280 | 3,340 | 3,255 | 3,260 | 18,700 | 3,260 |
| 2024-02-08 | 3,205 | 3,325 | 3,205 | 3,280 | 31,800 | 3,280 |
| 2024-02-07 | 3,180 | 3,250 | 3,180 | 3,205 | 17,100 | 3,205 |
| 2024-02-06 | 3,200 | 3,200 | 3,165 | 3,190 | 5,100 | 3,190 |
| 2024-02-05 | 3,165 | 3,220 | 3,150 | 3,200 | 17,700 | 3,200 |
| 2024-02-02 | 3,045 | 3,180 | 3,045 | 3,145 | 17,900 | 3,145 |
| 2024-02-01 | 3,055 | 3,085 | 3,035 | 3,035 | 8,900 | 3,035 |
| 2024-01-31 | 3,025 | 3,085 | 3,025 | 3,060 | 12,600 | 3,060 |
| 2024-01-30 | 3,025 | 3,030 | 2,983 | 3,025 | 40,100 | 3,025 |
| 2024-01-29 | 3,025 | 3,045 | 3,005 | 3,020 | 6,700 | 3,020 |
| 2024-01-26 | 3,040 | 3,040 | 2,987 | 2,999 | 10,800 | 2,999 |
| 2024-01-25 | 3,040 | 3,055 | 3,015 | 3,040 | 13,000 | 3,040 |
| 2024-01-24 | 2,965 | 3,050 | 2,955 | 3,040 | 24,100 | 3,040 |
| 2024-01-23 | 2,940 | 2,964 | 2,911 | 2,938 | 24,700 | 2,938 |
| 2024-01-22 | 2,897 | 2,914 | 2,894 | 2,911 | 7,500 | 2,911 |
| 2024-01-19 | 2,901 | 2,922 | 2,897 | 2,897 | 13,500 | 2,897 |
| 2024-01-18 | 2,885 | 2,912 | 2,881 | 2,903 | 13,200 | 2,903 |
| 2024-01-17 | 2,901 | 2,911 | 2,888 | 2,888 | 13,800 | 2,888 |
| 2024-01-16 | 2,922 | 2,922 | 2,882 | 2,897 | 13,300 | 2,897 |
| 2024-01-15 | 2,900 | 2,930 | 2,900 | 2,900 | 10,500 | 2,900 |
| 2024-01-12 | 2,941 | 2,941 | 2,878 | 2,889 | 46,400 | 2,889 |
| 2024-01-11 | 2,930 | 2,960 | 2,910 | 2,941 | 16,200 | 2,941 |
| 2024-01-10 | 2,915 | 2,929 | 2,900 | 2,904 | 8,700 | 2,904 |
| 2024-01-09 | 2,921 | 2,930 | 2,891 | 2,915 | 10,900 | 2,915 |
| 2024-01-05 | 2,903 | 2,918 | 2,883 | 2,905 | 12,100 | 2,905 |
| 2024-01-04 | 2,902 | 2,923 | 2,882 | 2,918 | 10,000 | 2,918 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株
