1,998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) |
|---|---|---|---|---|---|---|
| 2017/03/28 | 1,107.0 | 1,109.0 | 1,083.0 | 1,107.0 | 1,107.0 | 1,096,000 |
| 2017/03/27 | 1,129.0 | 1,129.0 | 1,107.0 | 1,107.0 | 1,107.0 | 773,000 |
| 2017/03/24 | 1,142.0 | 1,155.0 | 1,138.0 | 1,140.0 | 1,140.0 | 646,000 |
| 2017/03/23 | 1,143.0 | 1,149.0 | 1,140.0 | 1,145.0 | 1,145.0 | 810,000 |
| 2017/03/22 | 1,147.0 | 1,158.0 | 1,139.0 | 1,151.0 | 1,151.0 | 1,089,000 |
| 2017/03/21 | 1,170.0 | 1,180.0 | 1,166.0 | 1,177.0 | 1,177.0 | 700,000 |
| 2017/03/17 | 1,156.0 | 1,173.0 | 1,155.0 | 1,168.0 | 1,168.0 | 930,000 |
| 2017/03/16 | 1,139.0 | 1,158.0 | 1,132.0 | 1,156.0 | 1,156.0 | 625,000 |
| 2017/03/15 | 1,141.0 | 1,155.0 | 1,134.0 | 1,143.0 | 1,143.0 | 681,000 |
| 2017/03/14 | 1,136.0 | 1,142.0 | 1,124.0 | 1,141.0 | 1,141.0 | 720,000 |
| 2017/03/13 | 1,164.0 | 1,164.0 | 1,134.0 | 1,137.0 | 1,137.0 | 747,000 |
| 2017/03/10 | 1,178.0 | 1,179.0 | 1,157.0 | 1,164.0 | 1,164.0 | 388,000 |
| 2017/03/09 | 1,151.0 | 1,169.0 | 1,150.0 | 1,161.0 | 1,161.0 | 360,000 |
| 2017/03/08 | 1,152.0 | 1,152.0 | 1,135.0 | 1,150.0 | 1,150.0 | 465,000 |
| 2017/03/07 | 1,159.0 | 1,167.0 | 1,150.0 | 1,160.0 | 1,160.0 | 432,000 |
| 2017/03/06 | 1,163.0 | 1,166.0 | 1,153.0 | 1,157.0 | 1,157.0 | 450,000 |
| 2017/03/03 | 1,182.0 | 1,183.0 | 1,152.0 | 1,163.0 | 1,163.0 | 644,000 |
| 2017/03/02 | 1,202.0 | 1,215.0 | 1,178.0 | 1,183.0 | 1,183.0 | 893,000 |
| 2017/03/01 | 1,161.0 | 1,186.0 | 1,153.0 | 1,184.0 | 1,184.0 | 791,000 |
| 2017/02/28 | 1,139.0 | 1,170.0 | 1,139.0 | 1,157.0 | 1,157.0 | 784,000 |
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。
