1,741円
新明和工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 1,340.0 | 1,391.0 | 1,333.0 | 1,383.0 | 1,383.0 | 361,500 |
| 2025/02/12 | 1,360.0 | 1,360.0 | 1,314.0 | 1,328.0 | 1,328.0 | 196,100 |
| 2025/02/10 | 1,346.0 | 1,359.0 | 1,336.0 | 1,353.0 | 1,353.0 | 146,000 |
| 2025/02/07 | 1,340.0 | 1,351.0 | 1,329.0 | 1,347.0 | 1,347.0 | 139,300 |
| 2025/02/06 | 1,340.0 | 1,351.0 | 1,334.0 | 1,345.0 | 1,345.0 | 193,000 |
| 2025/02/05 | 1,337.0 | 1,360.0 | 1,309.0 | 1,345.0 | 1,345.0 | 382,100 |
| 2025/02/04 | 1,354.0 | 1,362.0 | 1,344.0 | 1,350.0 | 1,350.0 | 304,300 |
| 2025/02/03 | 1,341.0 | 1,346.0 | 1,324.0 | 1,335.0 | 1,335.0 | 258,600 |
| 2025/01/31 | 1,345.0 | 1,358.0 | 1,338.0 | 1,357.0 | 1,357.0 | 158,300 |
| 2025/01/30 | 1,343.0 | 1,351.0 | 1,339.0 | 1,351.0 | 1,351.0 | 113,600 |
| 2025/01/29 | 1,351.0 | 1,357.0 | 1,345.0 | 1,346.0 | 1,346.0 | 90,700 |
| 2025/01/28 | 1,353.0 | 1,356.0 | 1,344.0 | 1,351.0 | 1,351.0 | 147,500 |
| 2025/01/27 | 1,359.0 | 1,369.0 | 1,351.0 | 1,359.0 | 1,359.0 | 120,400 |
| 2025/01/24 | 1,355.0 | 1,356.0 | 1,344.0 | 1,347.0 | 1,347.0 | 371,900 |
| 2025/01/23 | 1,340.0 | 1,348.0 | 1,335.0 | 1,344.0 | 1,344.0 | 126,700 |
| 2025/01/22 | 1,340.0 | 1,351.0 | 1,336.0 | 1,346.0 | 1,346.0 | 142,000 |
| 2025/01/21 | 1,350.0 | 1,355.0 | 1,330.0 | 1,337.0 | 1,337.0 | 127,000 |
| 2025/01/20 | 1,336.0 | 1,348.0 | 1,327.0 | 1,341.0 | 1,341.0 | 174,200 |
| 2025/01/17 | 1,320.0 | 1,331.0 | 1,307.0 | 1,326.0 | 1,326.0 | 122,600 |
| 2025/01/16 | 1,318.0 | 1,327.0 | 1,308.0 | 1,321.0 | 1,321.0 | 135,400 |
おすすめ条件でスクリーニングされた銘柄を見る
新明和工業の取引履歴を振り返りませんか？
新明和工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
