！決算発表予定日 2024/05/07
5380東証S信用
業種 ガラス・土石
新東 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 |
|---|---|
| 2,999 (23/09/12) | 1,287 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,750 (24/04/25) | 1,421 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,758 | 1,780 | 1,726 | 1,755 | +5 | +0.3 | 6,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,680 | 1,750 | 1,680 | 1,750 | +73 | +4.4 | 3,700 |
| 4/24 | 1,670 | 1,677 | 1,651 | 1,677 | +5 | +0.3 | 1,600 |
| 4/23 | 1,668 | 1,672 | 1,668 | 1,672 | +4 | +0.2 | 1,000 |
| 4/22 | 1,639 | 1,668 | 1,639 | 1,668 | +68 | +4.3 | 3,200 |
| 4/19 | 1,583 | 1,640 | 1,583 | 1,600 | +17 | +1.1 | 2,200 |
| 4/18 | 1,597 | 1,597 | 1,552 | 1,583 | 0 | 0.0 | 600 |
| 4/17 | 1,579 | 1,583 | 1,579 | 1,583 | +6 | +0.4 | 500 |
| 4/16 | 1,577 | 1,577 | 1,577 | 1,577 | 0 | 0.0 | 100 |
| 4/15 | 1,577 | 1,577 | 1,576 | 1,577 | +6 | +0.4 | 600 |
| 4/12 | 1,571 | 1,571 | 1,571 | 1,571 | +11 | +0.7 | 200 |
| 4/11 | 1,546 | 1,560 | 1,546 | 1,560 | ー | ー | 200 |
| 4/10 | ー | ー | ー | 1,546 | ー | ー | 0 |
| 4/9 | ー | ー | ー | 1,546 | ー | ー | 0 |
| 4/8 | 1,555 | 1,555 | 1,546 | 1,546 | +1 | +0.1 | 300 |
| 4/5 | 1,533 | 1,579 | 1,531 | 1,545 | +12 | +0.8 | 2,100 |
| 4/4 | 1,511 | 1,533 | 1,503 | 1,533 | +7 | +0.5 | 700 |
| 4/3 | 1,525 | 1,526 | 1,525 | 1,526 | 0 | 0.0 | 300 |
| 4/2 | 1,526 | 1,528 | 1,520 | 1,526 | +6 | +0.4 | 700 |
| 4/1 | 1,520 | 1,520 | 1,520 | 1,520 | +19 | +1.3 | 1,300 |
| 3/29 | 1,457 | 1,501 | 1,457 | 1,501 | +31 | +2.1 | 1,000 |
| 3/28 | 1,470 | 1,470 | 1,470 | 1,470 | +10 | +0.7 | 100 |
| 3/27 | 1,460 | 1,460 | 1,460 | 1,460 | -40 | -2.7 | 100 |
| 3/26 | 1,485 | 1,500 | 1,485 | 1,500 | +12 | +0.8 | 400 |
| 3/25 | 1,500 | 1,500 | 1,488 | 1,488 | -32 | -2.1 | 200 |
| 3/22 | 1,480 | 1,520 | 1,480 | 1,520 | +48 | +3.3 | 400 |
| 3/21 | 1,514 | 1,514 | 1,472 | 1,472 | -37 | -2.5 | 900 |
| 3/19 | 1,455 | 1,527 | 1,450 | 1,509 | +54 | +3.7 | 1,200 |
| 3/18 | 1,462 | 1,462 | 1,451 | 1,455 | -18 | -1.2 | 400 |
| 3/15 | 1,448 | 1,473 | 1,448 | 1,473 | +25 | +1.7 | 400 |
| 3/14 | 1,431 | 1,478 | 1,430 | 1,448 | -29 | -2.0 | 2,400 |
▶︎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