3,809円
新家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) |
|---|---|---|---|---|---|---|
| 2021/04/20 | 1,640.0 | 1,649.0 | 1,631.0 | 1,631.0 | 1,631.0 | 15,000 |
| 2021/04/19 | 1,640.0 | 1,654.0 | 1,635.0 | 1,645.0 | 1,645.0 | 12,900 |
| 2021/04/16 | 1,657.0 | 1,657.0 | 1,639.0 | 1,640.0 | 1,640.0 | 12,400 |
| 2021/04/15 | 1,663.0 | 1,691.0 | 1,657.0 | 1,657.0 | 1,657.0 | 18,400 |
| 2021/04/14 | 1,695.0 | 1,695.0 | 1,655.0 | 1,663.0 | 1,663.0 | 18,200 |
| 2021/04/13 | 1,691.0 | 1,705.0 | 1,651.0 | 1,695.0 | 1,695.0 | 14,200 |
| 2021/04/12 | 1,660.0 | 1,666.0 | 1,651.0 | 1,651.0 | 1,651.0 | 20,400 |
| 2021/04/09 | 1,662.0 | 1,703.0 | 1,662.0 | 1,664.0 | 1,664.0 | 21,500 |
| 2021/04/08 | 1,674.0 | 1,685.0 | 1,664.0 | 1,664.0 | 1,664.0 | 21,500 |
| 2021/04/07 | 1,666.0 | 1,689.0 | 1,650.0 | 1,674.0 | 1,674.0 | 30,100 |
| 2021/04/06 | 1,709.0 | 1,711.0 | 1,638.0 | 1,667.0 | 1,667.0 | 28,300 |
| 2021/04/05 | 1,711.0 | 1,720.0 | 1,696.0 | 1,710.0 | 1,710.0 | 23,300 |
| 2021/04/02 | 1,721.0 | 1,731.0 | 1,710.0 | 1,712.0 | 1,712.0 | 19,600 |
| 2021/04/01 | 1,750.0 | 1,760.0 | 1,741.0 | 1,742.0 | 1,742.0 | 32,000 |
| 2021/03/31 | 1,763.0 | 1,780.0 | 1,750.0 | 1,750.0 | 1,750.0 | 27,000 |
| 2021/03/30 | 1,753.0 | 1,797.0 | 1,752.0 | 1,794.0 | 1,794.0 | 19,800 |
| 2021/03/29 | 1,805.0 | 1,809.0 | 1,766.0 | 1,788.0 | 1,788.0 | 38,900 |
| 2021/03/26 | 1,772.0 | 1,832.0 | 1,771.0 | 1,790.0 | 1,790.0 | 21,000 |
| 2021/03/25 | 1,774.0 | 1,776.0 | 1,766.0 | 1,771.0 | 1,771.0 | 18,200 |
| 2021/03/24 | 1,798.0 | 1,808.0 | 1,774.0 | 1,776.0 | 1,776.0 | 39,100 |
おすすめ条件でスクリーニングされた銘柄を見る
新家工業の取引履歴を振り返りませんか？
新家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。
