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
1,643
円
取引時間外
(19:33)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,360 (24/05/29) | 1,393 (24/03/01) |
昨年来高値 | 昨年来安値 |
---|---|
2,360 (24/05/29) | 1,188 (24/01/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,648 | 1,657 | 1,632 | 1,640 | -7 | -0.4 | 93,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,695 | 1,728 | 1,627 | 1,640 | -49 | -2.9 | 752,400 |
2/14 | 1,882 | 2,027 | 1,650 | 1,689 | -211 | -11.1 | 2,108,700 |
2/7 | 1,916 | 1,957 | 1,842 | 1,900 | -30 | -1.6 | 756,000 |
1/31 | 1,886 | 1,949 | 1,813 | 1,930 | +65 | +3.5 | 612,700 |
1/24 | 1,837 | 1,891 | 1,811 | 1,865 | +29 | +1.6 | 508,900 |
1/17 | 1,928 | 1,956 | 1,795 | 1,836 | -94 | -4.9 | 677,200 |
1/10 | 2,072 | 2,092 | 1,927 | 1,930 | -111 | -5.4 | 638,400 |
12/30 | 2,058 | 2,058 | 2,016 | 2,041 | -17 | -0.8 | 115,500 |
12/27 | 2,070 | 2,082 | 1,965 | 2,058 | -12 | -0.6 | 657,600 |
12/20 | 1,967 | 2,080 | 1,912 | 2,070 | +123 | +6.3 | 661,000 |
12/13 | 2,000 | 2,010 | 1,907 | 1,947 | -43 | -2.2 | 539,400 |
12/6 | 1,957 | 2,045 | 1,940 | 1,990 | +48 | +2.5 | 549,400 |
11/29 | 1,985 | 1,995 | 1,877 | 1,942 | -35 | -1.8 | 663,800 |
11/22 | 1,942 | 2,012 | 1,937 | 1,977 | +7 | +0.4 | 521,200 |
11/15 | 1,845 | 2,032 | 1,802 | 1,970 | +118 | +6.4 | 2,482,600 |
11/8 | 1,717 | 1,885 | 1,682 | 1,852 | +170 | +10.1 | 434,600 |
11/1 | 1,647 | 1,712 | 1,640 | 1,682 | +32 | +1.9 | 359,000 |
10/25 | 1,727 | 1,730 | 1,625 | 1,650 | -77 | -4.5 | 291,000 |
10/18 | 1,757 | 1,772 | 1,715 | 1,727 | -5 | -0.3 | 160,200 |
10/11 | 1,822 | 1,822 | 1,722 | 1,732 | -58 | -3.2 | 299,000 |
10/4 | 1,710 | 1,872 | 1,710 | 1,790 | +5 | +0.3 | 542,400 |
9/27 | 1,725 | 1,825 | 1,707 | 1,785 | +75 | +4.4 | 628,000 |
9/20 | 1,722 | 1,740 | 1,657 | 1,710 | 0 | 0.0 | 390,600 |
9/13 | 1,647 | 1,750 | 1,625 | 1,710 | +3 | +0.2 | 466,000 |
9/6 | 1,800 | 1,875 | 1,675 | 1,707 | -75 | -4.2 | 589,200 |
8/30 | 1,787 | 1,800 | 1,670 | 1,782 | -5 | -0.3 | 993,600 |
8/23 | 1,830 | 1,860 | 1,770 | 1,787 | -78 | -4.2 | 504,000 |
8/16 | 1,792 | 1,870 | 1,735 | 1,865 | +125 | +7.2 | 510,200 |
8/9 | 1,777 | 1,937 | 1,555 | 1,740 | -165 | -8.7 | 1,199,200 |
8/2 | 2,112 | 2,277 | 1,905 | 1,905 | -172 | -8.3 | 658,400 |
▶︎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