KabuInsight

新明和工業

7224
プライム/輸送用機器/ShinMaywa Industries,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,427.02,503.02,425.02,480.0+3.0+0.12%259,600
2026-03-122,496.02,513.02,460.02,477.0-58.0-2.29%252,000
2026-03-112,516.02,564.02,507.02,535.0+61.0+2.47%319,500
2026-03-102,429.02,491.02,425.02,474.0+95.0+3.99%215,100
2026-03-092,313.02,392.02,287.02,379.0-149.0-5.89%489,500
2026-03-062,461.02,528.02,435.02,528.0+10.0+0.40%248,600
2026-03-052,520.02,580.02,480.02,518.0+117.0+4.87%316,700
2026-03-042,469.02,522.02,352.02,401.0-168.0-6.54%462,000
2026-03-032,688.02,717.02,567.02,569.0-146.0-5.38%325,900
2026-03-022,706.02,744.02,656.02,715.0-8.0-0.29%295,200
2026-02-272,650.02,732.02,640.02,723.0+67.0+2.52%299,200
2026-02-262,679.02,693.02,636.02,656.0+9.0+0.34%227,200
2026-02-252,639.02,685.02,585.02,647.0+27.0+1.03%227,000
2026-02-242,663.02,694.02,616.02,620.0-43.0-1.61%235,900
2026-02-202,719.02,734.02,630.02,663.0-38.0-1.41%313,100
2026-02-192,621.02,708.02,609.02,701.0+84.0+3.21%287,500
2026-02-182,599.02,652.02,583.02,617.0+55.0+2.15%231,900
2026-02-172,591.02,591.02,531.02,562.0-38.0-1.46%236,400
2026-02-162,625.02,631.02,593.02,600.0-3.0-0.12%210,100
2026-02-132,655.02,670.02,563.02,603.0-43.0-1.63%291,600
2026-02-122,619.02,670.02,606.02,646.0+59.0+2.28%316,500
2026-02-102,554.02,620.02,544.02,587.0+60.0+2.37%310,300
2026-02-092,580.02,580.02,504.02,527.0+71.0+2.89%333,800
2026-02-062,394.02,457.02,382.02,456.0+38.0+1.57%243,200
2026-02-052,400.02,447.02,365.02,418.0+52.0+2.20%397,400
2026-02-042,284.02,385.02,251.02,366.0+132.0+5.91%510,900
2026-02-032,202.02,239.02,182.02,234.0+58.0+2.67%308,800
2026-02-022,205.02,248.02,176.02,176.0-10.0-0.46%215,800
2026-01-302,199.02,200.02,163.02,186.0-6.0-0.27%147,100
2026-01-292,164.02,198.02,137.02,192.0+32.0+1.48%202,800
2026-01-282,200.02,200.02,139.02,160.0-48.0-2.17%163,400
2026-01-272,168.02,222.02,153.02,208.0+33.0+1.52%136,500
2026-01-262,203.02,212.02,170.02,175.0-63.0-2.82%223,700
2026-01-232,231.02,264.02,226.02,238.0+25.0+1.13%148,100
2026-01-222,215.02,223.02,188.02,213.0+25.0+1.14%211,800
2026-01-212,132.02,201.02,130.02,188.00.00.00%173,000
2026-01-202,232.02,233.02,171.02,188.0-54.0-2.41%271,800
2026-01-192,181.02,246.02,175.02,242.0+65.0+2.99%312,900
2026-01-162,147.02,180.02,147.02,177.0+27.0+1.26%175,300
2026-01-152,130.02,160.02,122.02,150.0+29.0+1.37%240,800
2026-01-142,106.02,129.02,101.02,121.0+32.0+1.53%212,900
2026-01-132,087.02,104.02,070.02,089.0+37.0+1.80%322,400
2026-01-092,042.02,059.02,038.02,052.0+24.0+1.18%157,600
2026-01-082,013.02,056.02,013.02,028.0-17.0-0.83%331,300
2026-01-072,022.02,070.02,015.02,045.0+22.0+1.09%230,700
2026-01-061,999.02,054.01,992.02,023.0+50.0+2.53%416,700
2026-01-051,942.01,982.01,936.01,973.0+57.0+2.97%264,000
2025-12-301,929.01,931.01,915.01,916.0-13.0-0.67%106,700
2025-12-291,909.01,934.01,904.01,929.0+19.0+0.99%126,500
2025-12-261,920.01,933.01,892.01,910.0-20.0-1.04%180,900
2025-12-251,909.01,938.01,903.01,930.0+44.0+2.33%221,400
2025-12-241,894.01,913.01,875.01,886.0-18.0-0.95%107,900
2025-12-231,900.01,920.01,893.01,904.0-3.0-0.16%102,200
2025-12-221,896.01,914.01,891.01,907.0+41.0+2.20%192,000
2025-12-191,847.01,876.01,837.01,866.0+29.0+1.58%153,100
2025-12-181,845.01,847.01,823.01,837.0-19.0-1.02%78,200
2025-12-171,858.01,873.01,841.01,856.0-1.0-0.05%123,100
2025-12-161,880.01,883.01,857.01,857.0-23.0-1.22%135,000
2025-12-151,850.01,880.01,839.01,880.0+18.0+0.97%105,000
2025-12-121,842.01,864.01,834.01,862.0+41.0+2.25%134,600
2025-12-111,867.01,871.01,816.01,821.0-33.0-1.78%128,000
2025-12-101,896.01,905.01,853.01,854.0-40.0-2.11%170,100
2025-12-091,896.01,900.01,873.01,894.0+13.0+0.69%150,000
2025-12-081,851.01,881.01,851.01,881.0+42.0+2.28%146,400
2025-12-051,842.01,863.01,837.01,839.0-20.0-1.08%133,500
2025-12-041,840.01,859.01,838.01,859.0+24.0+1.31%162,500
2025-12-031,863.01,866.01,816.01,835.0-16.0-0.86%195,200
2025-12-021,845.01,874.01,843.01,851.0+3.0+0.16%179,000
2025-12-011,875.01,880.01,843.01,848.0-21.0-1.12%162,000
2025-11-281,837.01,873.01,833.01,869.0+38.0+2.08%202,000
2025-11-271,819.01,842.01,812.01,831.0+3.0+0.16%173,300
2025-11-261,826.01,849.01,819.01,828.0+20.0+1.11%230,400
2025-11-251,825.01,830.01,797.01,808.0-10.0-0.55%198,800
2025-11-211,800.01,839.01,795.01,818.0-11.0-0.60%183,700
2025-11-201,829.01,836.01,800.01,829.0+40.0+2.24%189,600
2025-11-191,794.01,808.01,763.01,789.0+4.0+0.22%239,000
2025-11-181,830.01,836.01,785.01,785.0-65.0-3.51%219,500
2025-11-171,837.01,855.01,822.01,850.0+13.0+0.71%137,200
2025-11-141,830.01,860.01,828.01,837.0-19.0-1.02%166,100
2025-11-131,855.01,869.01,854.01,856.0+3.0+0.16%122,900
2025-11-121,819.01,862.01,814.01,853.0+34.0+1.87%175,600
2025-11-111,840.01,850.01,809.01,819.0-15.0-0.82%146,100
2025-11-101,825.01,840.01,816.01,834.0+21.0+1.16%167,400
2025-11-071,822.01,828.01,799.01,813.0-31.0-1.68%197,700
2025-11-061,836.01,845.01,819.01,844.0+13.0+0.71%284,300
2025-11-051,850.01,850.01,754.01,831.0-25.0-1.35%505,300
2025-11-041,880.01,928.01,808.01,856.0-153.0-7.62%735,500
2025-10-312,016.02,020.01,984.02,009.0-5.0-0.25%335,500
2025-10-301,944.02,017.01,943.02,014.0+94.0+4.90%341,800
2025-10-291,974.01,991.01,920.01,920.0-54.0-2.74%232,500
2025-10-282,040.02,045.01,907.01,974.0-67.0-3.28%627,700
2025-10-272,000.02,048.01,995.02,041.0+63.0+3.19%336,200
2025-10-241,980.01,995.01,950.01,978.0+10.0+0.51%277,600
2025-10-231,921.01,977.01,911.01,968.0+50.0+2.61%372,600
2025-10-221,900.01,927.01,886.01,918.0+31.0+1.64%253,300
2025-10-211,910.01,917.01,885.01,887.0-16.0-0.84%310,500
2025-10-201,909.01,910.01,884.01,903.0+21.0+1.12%188,200
2025-10-171,861.01,893.01,858.01,882.0+7.0+0.37%204,800
2025-10-161,849.01,877.01,840.01,875.0+44.0+2.40%253,500
2025-10-151,791.01,831.01,786.01,831.0+65.0+3.68%150,300
2025-10-141,771.01,811.01,757.01,766.0-39.0-2.16%236,600
2025-10-101,861.01,861.01,802.01,805.0-80.0-4.24%283,600
2025-10-091,878.01,897.01,866.01,885.0+7.0+0.37%227,500
2025-10-081,864.01,900.01,864.01,878.0+14.0+0.75%170,400
2025-10-071,893.01,902.01,830.01,864.0-29.0-1.53%404,000
2025-10-061,930.01,932.01,867.01,893.0+109.0+6.11%523,800
2025-10-031,790.01,805.01,780.01,784.0-9.0-0.50%209,900
2025-10-021,746.01,796.01,736.01,793.0+30.0+1.70%206,600
2025-10-011,852.01,855.01,756.01,763.0-89.0-4.81%445,400
2025-09-301,869.01,875.01,852.01,852.0-17.0-0.91%193,200
2025-09-291,882.01,887.01,851.01,869.0-28.0-1.48%240,000
2025-09-261,871.01,898.01,871.01,897.0+32.0+1.72%238,700
2025-09-251,870.01,884.01,858.01,865.0+10.0+0.54%203,800
2025-09-241,836.01,857.01,825.01,855.0+10.0+0.54%190,300
2025-09-221,820.01,849.01,820.01,845.0+29.0+1.60%240,200
2025-09-191,810.01,846.01,800.01,816.0+24.0+1.34%307,600
2025-09-181,798.01,807.01,780.01,792.0-12.0-0.67%179,300
2025-09-171,837.01,854.01,804.01,804.0-54.0-2.91%264,500
2025-09-161,869.01,890.01,854.01,858.0-11.0-0.59%278,700
2025-09-121,884.01,892.01,865.01,869.0——451,800

直近120営業日分を表示