！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 |
|---|---|
| 1,780 (24/04/26) | 1,421 (24/03/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,733 | 1,741 | 1,550 | 1,588 | -181 | -10.2 | 15,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,520 | 1,780 | 1,503 | 1,769 | +268 | +17.9 | 27,100 |
| 24/03 | 1,549 | 1,549 | 1,421 | 1,501 | -41 | -2.7 | 15,100 |
| 24/02 | 1,627 | 1,634 | 1,518 | 1,542 | -63 | -3.9 | 10,500 |
| 24/01 | 1,565 | 1,696 | 1,480 | 1,605 | +200 | +14.2 | 59,100 |
| 23/12 | 1,670 | 1,709 | 1,372 | 1,405 | -267 | -16.0 | 53,100 |
| 23/11 | 1,691 | 1,763 | 1,549 | 1,672 | -21 | -1.2 | 74,700 |
| 23/10 | 1,708 | 1,711 | 1,517 | 1,693 | +23 | +1.4 | 73,100 |
| 23/09 | 1,505 | 2,999 | 1,363 | 1,670 | +85 | +5.4 | 2,542,400 |
| 23/08 | 1,318 | 1,589 | 1,287 | 1,585 | +267 | +20.3 | 89,000 |
| 23/07 | 1,371 | 1,397 | 1,300 | 1,318 | -50 | -3.7 | 10,300 |
| 23/06 | 1,363 | 1,440 | 1,321 | 1,368 | -24 | -1.7 | 26,500 |
| 23/05 | 1,428 | 1,610 | 1,360 | 1,392 | -19 | -1.4 | 65,100 |
| 23/04 | 1,581 | 1,598 | 1,394 | 1,411 | -170 | -10.8 | 59,000 |
| 23/03 | 1,392 | 2,146 | 1,392 | 1,581 | +189 | +13.6 | 955,900 |
| 23/02 | 1,465 | 1,725 | 1,380 | 1,392 | -68 | -4.7 | 96,500 |
| 23/01 | 1,500 | 1,641 | 1,355 | 1,460 | -40 | -2.7 | 32,400 |
| 22/12 | 2,040 | 2,147 | 1,464 | 1,500 | -190 | -11.2 | 844,400 |
| 22/11 | 1,152 | 1,690 | 1,065 | 1,690 | +530 | +45.7 | 297,200 |
| 22/10 | 1,312 | 1,530 | 1,128 | 1,160 | -174 | -13.0 | 235,600 |
| 22/09 | 2,417 | 2,690 | 1,309 | 1,334 | -1,048 | -44.0 | 1,377,200 |
| 22/08 | 1,079 | 3,475 | 1,030 | 2,382 | +1,303 | +120.8 | 3,137,000 |
| 22/07 | 1,071 | 1,086 | 1,032 | 1,079 | +29 | +2.8 | 11,400 |
| 22/06 | 1,023 | 1,113 | 1,016 | 1,050 | +25 | +2.4 | 18,800 |
| 22/05 | 1,009 | 1,031 | 953 | 1,025 | +13 | +1.3 | 5,800 |
| 22/04 | 986 | 1,037 | 983 | 1,012 | +14 | +1.4 | 10,400 |
| 22/03 | 1,037 | 1,114 | 990 | 998 | -36 | -3.5 | 4,000 |
| 22/02 | 986 | 1,034 | 962 | 1,034 | -1 | -0.1 | 6,000 |
| 22/01 | 1,049 | 1,079 | 959 | 1,035 | -14 | -1.3 | 20,200 |
| 21/12 | 1,065 | 1,146 | 1,000 | 1,049 | -16 | -1.5 | 30,600 |
| 21/11 | 1,031 | 1,065 | 1,000 | 1,065 | +33 | +3.2 | 8,600 |
▶︎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