2395東証P貸借
業種 サービス業
新日本科学 株価時系列データ
PTS
1,313.1
円
(11:22)
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 |
---|---|
2,465 (23/08/08) | 1,339 (24/05/21) |
年初来高値 | 年初来安値 |
---|---|
1,996 (24/01/17) | 1,339 (24/05/21) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 1,351 | 1,359 | 1,310 | 1,311 | -41 | -3.0 | 231,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/21 | 1,350 | 1,367 | 1,339 | 1,352 | -8 | -0.6 | 284,600 |
5/20 | 1,383 | 1,393 | 1,358 | 1,360 | -15 | -1.1 | 250,300 |
5/17 | 1,380 | 1,408 | 1,367 | 1,375 | -16 | -1.2 | 236,800 |
5/16 | 1,400 | 1,400 | 1,360 | 1,391 | -25 | -1.8 | 389,300 |
5/15 | 1,463 | 1,463 | 1,404 | 1,416 | -49 | -3.3 | 284,900 |
5/14 | 1,500 | 1,514 | 1,456 | 1,465 | -20 | -1.4 | 358,400 |
5/13 | 1,416 | 1,493 | 1,388 | 1,485 | +83 | +5.9 | 463,400 |
5/10 | 1,379 | 1,428 | 1,373 | 1,402 | +36 | +2.6 | 530,800 |
5/9 | 1,419 | 1,457 | 1,363 | 1,366 | -45 | -3.2 | 747,800 |
5/8 | 1,507 | 1,555 | 1,365 | 1,411 | -96 | -6.4 | 1,492,800 |
5/7 | 1,549 | 1,549 | 1,495 | 1,507 | -28 | -1.8 | 446,100 |
5/2 | 1,542 | 1,546 | 1,521 | 1,535 | -7 | -0.5 | 196,700 |
5/1 | 1,529 | 1,547 | 1,516 | 1,542 | 0 | 0.0 | 139,800 |
4/30 | 1,520 | 1,554 | 1,520 | 1,542 | +40 | +2.7 | 212,700 |
4/26 | 1,486 | 1,516 | 1,473 | 1,502 | +22 | +1.5 | 205,300 |
4/25 | 1,471 | 1,492 | 1,460 | 1,480 | +9 | +0.6 | 147,900 |
4/24 | 1,468 | 1,496 | 1,467 | 1,471 | +23 | +1.6 | 170,300 |
4/23 | 1,431 | 1,471 | 1,430 | 1,448 | +15 | +1.1 | 163,700 |
4/22 | 1,436 | 1,448 | 1,420 | 1,433 | +10 | +0.7 | 241,100 |
4/19 | 1,486 | 1,492 | 1,422 | 1,423 | -60 | -4.1 | 213,600 |
4/18 | 1,443 | 1,487 | 1,440 | 1,483 | +26 | +1.8 | 187,400 |
4/17 | 1,452 | 1,483 | 1,425 | 1,457 | +6 | +0.4 | 162,000 |
4/16 | 1,463 | 1,470 | 1,436 | 1,451 | -28 | -1.9 | 187,500 |
4/15 | 1,479 | 1,491 | 1,462 | 1,479 | -12 | -0.8 | 141,500 |
4/12 | 1,477 | 1,506 | 1,477 | 1,491 | +16 | +1.1 | 170,100 |
4/11 | 1,473 | 1,494 | 1,466 | 1,475 | -10 | -0.7 | 144,100 |
4/10 | 1,466 | 1,500 | 1,461 | 1,485 | +34 | +2.3 | 262,000 |
4/9 | 1,452 | 1,465 | 1,445 | 1,451 | +2 | +0.1 | 144,500 |
4/8 | 1,451 | 1,467 | 1,440 | 1,449 | -1 | -0.1 | 182,200 |
4/5 | 1,414 | 1,455 | 1,413 | 1,450 | +22 | +1.5 | 173,300 |
▶︎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