6339東証P貸借
業種 機械
新東工業 株価時系列データ
PTS
1,111.4
円
(23:31)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,360 (24/04/10) | 978 (23/11/08) |
年初来高値 | 年初来安値 |
---|---|
1,360 (24/04/10) | 1,051 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/24 | 1,107 | 1,122 | 1,107 | 1,109 | -33 | -2.9 | 117,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 1,125 | 1,155 | 1,124 | 1,142 | +18 | +1.6 | 78,200 |
5/22 | 1,135 | 1,147 | 1,124 | 1,124 | -14 | -1.2 | 52,700 |
5/21 | 1,145 | 1,147 | 1,133 | 1,138 | -3 | -0.3 | 57,300 |
5/20 | 1,131 | 1,146 | 1,131 | 1,141 | +11 | +1.0 | 96,100 |
5/17 | 1,121 | 1,133 | 1,110 | 1,130 | +9 | +0.8 | 83,200 |
5/16 | 1,129 | 1,135 | 1,105 | 1,121 | -2 | -0.2 | 85,700 |
5/15 | 1,137 | 1,141 | 1,119 | 1,123 | -11 | -1.0 | 115,900 |
5/14 | 1,186 | 1,186 | 1,121 | 1,134 | -112 | -9.0 | 351,500 |
5/13 | 1,230 | 1,252 | 1,224 | 1,246 | +22 | +1.8 | 133,500 |
5/10 | 1,217 | 1,230 | 1,208 | 1,224 | +8 | +0.7 | 48,800 |
5/9 | 1,219 | 1,228 | 1,211 | 1,216 | +5 | +0.4 | 52,300 |
5/8 | 1,226 | 1,236 | 1,211 | 1,211 | -25 | -2.0 | 61,000 |
5/7 | 1,250 | 1,250 | 1,224 | 1,236 | 0 | 0.0 | 42,100 |
5/2 | 1,232 | 1,248 | 1,231 | 1,236 | -6 | -0.5 | 36,400 |
5/1 | 1,253 | 1,253 | 1,231 | 1,242 | -16 | -1.3 | 67,100 |
4/30 | 1,209 | 1,263 | 1,205 | 1,258 | +62 | +5.2 | 121,800 |
4/26 | 1,210 | 1,210 | 1,180 | 1,196 | -7 | -0.6 | 65,000 |
4/25 | 1,224 | 1,235 | 1,203 | 1,203 | -14 | -1.2 | 66,900 |
4/24 | 1,211 | 1,227 | 1,210 | 1,217 | +9 | +0.8 | 54,000 |
4/23 | 1,247 | 1,247 | 1,207 | 1,208 | -16 | -1.3 | 53,500 |
4/22 | 1,249 | 1,249 | 1,215 | 1,224 | 0 | 0.0 | 71,200 |
4/19 | 1,270 | 1,270 | 1,215 | 1,224 | -57 | -4.5 | 149,000 |
4/18 | 1,260 | 1,285 | 1,252 | 1,281 | +14 | +1.1 | 138,600 |
4/17 | 1,276 | 1,283 | 1,249 | 1,267 | -9 | -0.7 | 172,900 |
4/16 | 1,312 | 1,314 | 1,268 | 1,276 | -57 | -4.3 | 175,900 |
4/15 | 1,330 | 1,339 | 1,311 | 1,333 | +2 | +0.2 | 76,800 |
4/12 | 1,343 | 1,352 | 1,328 | 1,331 | -12 | -0.9 | 170,800 |
4/11 | 1,338 | 1,353 | 1,328 | 1,343 | +5 | +0.4 | 84,300 |
4/10 | 1,327 | 1,360 | 1,325 | 1,338 | -3 | -0.2 | 98,400 |
4/9 | 1,342 | 1,350 | 1,325 | 1,341 | +17 | +1.3 | 150,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて