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) |
|---|---|---|---|---|---|---|
| 2018/05/17 | 1,304.0 | 1,323.0 | 1,277.0 | 1,282.0 | 1,282.0 | 1,136,800 |
| 2018/05/16 | 1,254.0 | 1,299.0 | 1,252.0 | 1,290.0 | 1,290.0 | 1,011,900 |
| 2018/05/15 | 1,288.0 | 1,310.0 | 1,272.0 | 1,289.0 | 1,289.0 | 1,652,300 |
| 2018/05/14 | 1,256.0 | 1,285.0 | 1,253.0 | 1,281.0 | 1,281.0 | 877,700 |
| 2018/05/11 | 1,250.0 | 1,275.0 | 1,246.0 | 1,254.0 | 1,254.0 | 1,085,900 |
| 2018/05/10 | 1,210.0 | 1,271.0 | 1,204.0 | 1,267.0 | 1,267.0 | 1,414,500 |
| 2018/05/09 | 1,208.0 | 1,224.0 | 1,205.0 | 1,220.0 | 1,220.0 | 859,900 |
| 2018/05/08 | 1,220.0 | 1,237.0 | 1,194.0 | 1,198.0 | 1,198.0 | 1,451,800 |
| 2018/05/07 | 1,198.0 | 1,229.0 | 1,194.0 | 1,220.0 | 1,220.0 | 1,093,000 |
| 2018/05/02 | 1,197.0 | 1,218.0 | 1,183.0 | 1,185.0 | 1,185.0 | 1,545,100 |
| 2018/05/01 | 1,198.0 | 1,207.0 | 1,169.0 | 1,199.0 | 1,199.0 | 1,890,200 |
| 2018/04/27 | 1,095.0 | 1,230.0 | 1,084.0 | 1,228.0 | 1,228.0 | 3,340,600 |
| 2018/04/26 | 1,135.0 | 1,147.0 | 1,116.0 | 1,133.0 | 1,133.0 | 1,813,900 |
| 2018/04/25 | 1,128.0 | 1,148.0 | 1,125.0 | 1,148.0 | 1,148.0 | 1,093,600 |
| 2018/04/24 | 1,140.0 | 1,142.0 | 1,120.0 | 1,136.0 | 1,136.0 | 1,346,200 |
| 2018/04/23 | 1,125.0 | 1,141.0 | 1,113.0 | 1,141.0 | 1,141.0 | 1,099,800 |
| 2018/04/20 | 1,109.0 | 1,118.0 | 1,100.0 | 1,117.0 | 1,117.0 | 1,279,000 |
| 2018/04/19 | 1,096.0 | 1,101.0 | 1,068.0 | 1,098.0 | 1,098.0 | 1,505,500 |
| 2018/04/18 | 1,100.0 | 1,118.0 | 1,091.0 | 1,107.0 | 1,107.0 | 1,429,700 |
| 2018/04/17 | 1,070.0 | 1,088.0 | 1,066.0 | 1,081.0 | 1,081.0 | 1,631,900 |
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。
