1952東証P貸借
業種 建設業
新日本空調 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 4,375 (24/05/21) | 2,109 (23/11/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,375 (24/05/21) | 2,376 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 4,105 | 4,195 | 4,045 | 4,155 | +100 | +2.5 | 99,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 4,295 | 4,345 | 4,050 | 4,055 | -220 | -5.2 | 110,600 |
| 5/21 | 4,095 | 4,375 | 4,095 | 4,275 | +235 | +5.8 | 169,000 |
| 5/20 | 4,040 | 4,125 | 4,010 | 4,040 | 0 | 0.0 | 73,100 |
| 5/17 | 4,080 | 4,110 | 4,000 | 4,040 | -30 | -0.7 | 62,600 |
| 5/16 | 3,980 | 4,125 | 3,920 | 4,070 | +125 | +3.2 | 102,200 |
| 5/15 | 4,025 | 4,090 | 3,935 | 3,945 | -85 | -2.1 | 123,200 |
| 5/14 | 4,095 | 4,125 | 3,970 | 4,030 | -135 | -3.2 | 117,100 |
| 5/13 | 3,805 | 4,230 | 3,805 | 4,165 | +295 | +7.6 | 205,200 |
| 5/10 | 3,905 | 4,150 | 3,545 | 3,870 | +30 | +0.8 | 514,600 |
| 5/9 | 3,705 | 3,840 | 3,660 | 3,840 | +160 | +4.4 | 83,800 |
| 5/8 | 3,740 | 3,755 | 3,635 | 3,680 | -80 | -2.1 | 85,800 |
| 5/7 | 3,785 | 3,810 | 3,725 | 3,760 | -15 | -0.4 | 81,900 |
| 5/2 | 3,850 | 3,880 | 3,740 | 3,775 | -60 | -1.6 | 62,400 |
| 5/1 | 3,905 | 3,935 | 3,815 | 3,835 | -170 | -4.2 | 80,500 |
| 4/30 | 3,890 | 4,040 | 3,810 | 4,005 | +130 | +3.4 | 138,500 |
| 4/26 | 3,880 | 3,975 | 3,775 | 3,875 | +40 | +1.0 | 180,600 |
| 4/25 | 3,920 | 3,970 | 3,835 | 3,835 | -155 | -3.9 | 55,600 |
| 4/24 | 3,975 | 4,000 | 3,880 | 3,990 | +50 | +1.3 | 60,200 |
| 4/23 | 3,945 | 3,995 | 3,870 | 3,940 | +15 | +0.4 | 93,900 |
| 4/22 | 3,935 | 4,045 | 3,815 | 3,925 | -5 | -0.1 | 185,500 |
| 4/19 | 3,985 | 4,070 | 3,760 | 3,930 | -45 | -1.1 | 125,700 |
| 4/18 | 3,810 | 3,990 | 3,740 | 3,975 | +130 | +3.4 | 65,600 |
| 4/17 | 3,850 | 3,915 | 3,745 | 3,845 | +55 | +1.5 | 98,100 |
| 4/16 | 3,915 | 3,945 | 3,750 | 3,790 | -130 | -3.3 | 92,700 |
| 4/15 | 3,780 | 3,930 | 3,760 | 3,920 | +40 | +1.0 | 100,500 |
| 4/12 | 3,935 | 3,945 | 3,835 | 3,880 | -65 | -1.7 | 134,300 |
| 4/11 | 3,830 | 3,975 | 3,675 | 3,945 | +165 | +4.4 | 205,500 |
| 4/10 | 3,650 | 3,850 | 3,635 | 3,780 | +155 | +4.3 | 212,400 |
| 4/9 | 3,530 | 3,685 | 3,505 | 3,625 | +110 | +3.1 | 101,200 |
| 4/8 | 3,295 | 3,515 | 3,275 | 3,515 | +265 | +8.2 | 125,000 |
▶︎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