8141東証P貸借
業種 卸売業
新光商事 株価時系列データ
PTS
968.1
円
取引時間外
(14:59)
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 |
|---|---|
| 1,265 (23/09/15) | 844 (24/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,260 (24/01/22) | 844 (24/05/16) |
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 | 946 | 973 | 946 | 968 | +32 | +3.4 | 203,500 |
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 | 910 | 943 | 907 | 936 | +27 | +3.0 | 154,000 |
| 5/21 | 913 | 918 | 898 | 909 | -5 | -0.6 | 151,100 |
| 5/20 | 892 | 915 | 892 | 914 | +21 | +2.4 | 255,500 |
| 5/17 | 900 | 908 | 890 | 893 | -18 | -2.0 | 368,300 |
| 5/16 | 884 | 913 | 844 | 911 | -108 | -10.6 | 992,900 |
| 5/15 | 1,020 | 1,031 | 1,019 | 1,019 | +5 | +0.5 | 92,500 |
| 5/14 | 1,015 | 1,019 | 1,005 | 1,014 | -1 | -0.1 | 105,300 |
| 5/13 | 1,009 | 1,018 | 1,009 | 1,015 | +7 | +0.7 | 63,400 |
| 5/10 | 1,014 | 1,017 | 1,003 | 1,008 | -13 | -1.3 | 121,200 |
| 5/9 | 1,029 | 1,030 | 1,010 | 1,021 | -9 | -0.9 | 75,000 |
| 5/8 | 1,030 | 1,039 | 1,025 | 1,030 | -6 | -0.6 | 55,300 |
| 5/7 | 1,040 | 1,047 | 1,026 | 1,036 | +6 | +0.6 | 74,000 |
| 5/2 | 1,042 | 1,045 | 1,023 | 1,030 | -7 | -0.7 | 76,100 |
| 5/1 | 1,043 | 1,043 | 1,020 | 1,037 | -6 | -0.6 | 128,600 |
| 4/30 | 1,036 | 1,047 | 1,031 | 1,043 | +27 | +2.7 | 123,700 |
| 4/26 | 1,014 | 1,016 | 984 | 1,016 | 0 | 0.0 | 198,400 |
| 4/25 | 1,008 | 1,030 | 1,004 | 1,016 | +12 | +1.2 | 177,800 |
| 4/24 | 982 | 1,007 | 980 | 1,004 | +22 | +2.2 | 135,700 |
| 4/23 | 975 | 985 | 966 | 982 | +18 | +1.9 | 108,600 |
| 4/22 | 951 | 964 | 946 | 964 | +13 | +1.4 | 125,500 |
| 4/19 | 960 | 967 | 938 | 951 | -9 | -0.9 | 196,400 |
| 4/18 | 960 | 971 | 957 | 960 | 0 | 0.0 | 131,800 |
| 4/17 | 958 | 970 | 940 | 960 | +8 | +0.8 | 301,400 |
| 4/16 | 965 | 968 | 951 | 952 | -22 | -2.3 | 297,200 |
| 4/15 | 948 | 977 | 947 | 974 | +18 | +1.9 | 451,300 |
| 4/12 | 939 | 959 | 922 | 956 | -178 | -15.7 | 1,631,100 |
| 4/11 | 1,132 | 1,138 | 1,129 | 1,134 | -7 | -0.6 | 44,200 |
| 4/10 | 1,148 | 1,148 | 1,138 | 1,141 | -9 | -0.8 | 62,800 |
| 4/9 | 1,147 | 1,153 | 1,143 | 1,150 | +9 | +0.8 | 56,700 |
| 4/8 | 1,142 | 1,145 | 1,135 | 1,141 | -1 | -0.1 | 76,100 |
▶︎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