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 |
---|---|---|---|---|---|---|
2025-02-13 | 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