！決算発表予定日 2024/05/14
7305東証S貸借
業種 鉄鋼
新家工業 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 4,125 (24/02/27) | 2,006 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,125 (24/02/27) | 2,878 (24/01/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 4,020 | 4,065 | 3,965 | 4,065 | +80 | +2.0 | 8,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,020 | 4,020 | 3,975 | 3,985 | -30 | -0.8 | 6,300 |
| 5/1 | 4,045 | 4,070 | 4,000 | 4,015 | -55 | -1.4 | 15,100 |
| 4/30 | 3,855 | 4,080 | 3,855 | 4,070 | +250 | +6.5 | 30,000 |
| 4/26 | 3,795 | 3,850 | 3,760 | 3,820 | +35 | +0.9 | 51,600 |
| 4/25 | 3,860 | 3,865 | 3,760 | 3,785 | -95 | -2.5 | 10,800 |
| 4/24 | 3,770 | 3,890 | 3,730 | 3,880 | +110 | +2.9 | 11,900 |
| 4/23 | 3,745 | 3,800 | 3,745 | 3,770 | +50 | +1.3 | 17,700 |
| 4/22 | 3,600 | 3,730 | 3,600 | 3,720 | +120 | +3.3 | 22,600 |
| 4/19 | 3,505 | 3,610 | 3,505 | 3,600 | +45 | +1.3 | 28,200 |
| 4/18 | 3,500 | 3,575 | 3,495 | 3,555 | +50 | +1.4 | 8,500 |
| 4/17 | 3,480 | 3,525 | 3,455 | 3,505 | +25 | +0.7 | 17,700 |
| 4/16 | 3,415 | 3,495 | 3,415 | 3,480 | +40 | +1.2 | 16,200 |
| 4/15 | 3,470 | 3,480 | 3,425 | 3,440 | -60 | -1.7 | 9,100 |
| 4/12 | 3,515 | 3,515 | 3,440 | 3,500 | -15 | -0.4 | 12,000 |
| 4/11 | 3,510 | 3,560 | 3,485 | 3,515 | -50 | -1.4 | 11,500 |
| 4/10 | 3,565 | 3,605 | 3,555 | 3,565 | +5 | +0.1 | 7,000 |
| 4/9 | 3,570 | 3,575 | 3,530 | 3,560 | -45 | -1.3 | 8,900 |
| 4/8 | 3,545 | 3,610 | 3,545 | 3,605 | +70 | +2.0 | 16,200 |
| 4/5 | 3,580 | 3,580 | 3,505 | 3,535 | -90 | -2.5 | 16,900 |
| 4/4 | 3,640 | 3,645 | 3,530 | 3,625 | +5 | +0.1 | 12,500 |
| 4/3 | 3,560 | 3,650 | 3,535 | 3,620 | +55 | +1.5 | 11,100 |
| 4/2 | 3,640 | 3,660 | 3,525 | 3,565 | -95 | -2.6 | 21,100 |
| 4/1 | 3,845 | 3,845 | 3,635 | 3,660 | -185 | -4.8 | 17,600 |
| 3/29 | 3,895 | 3,895 | 3,810 | 3,845 | +15 | +0.4 | 6,100 |
| 3/28 | 3,860 | 3,900 | 3,770 | 3,830 | -170 | -4.3 | 26,700 |
| 3/27 | 3,965 | 4,025 | 3,960 | 4,000 | +70 | +1.8 | 21,800 |
| 3/26 | 3,900 | 3,935 | 3,900 | 3,930 | +30 | +0.8 | 5,300 |
| 3/25 | 3,900 | 3,930 | 3,885 | 3,900 | -15 | -0.4 | 8,100 |
| 3/22 | 3,970 | 3,975 | 3,855 | 3,915 | -45 | -1.1 | 13,200 |
| 3/21 | 3,930 | 3,975 | 3,895 | 3,960 | +70 | +1.8 | 8,500 |
▶︎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