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
2024-06-215,4005,4005,2305,25014,6005,250
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