！決算発表予定日 2024/05/13
6339東証P貸借
業種 機械
新東工業 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 |
|---|---|
| 1,360 (24/04/10) | 968 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,360 (24/04/10) | 1,051 (24/01/04) |
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 | 1,210 | 1,210 | 1,180 | 1,196 | -7 | -0.6 | 65,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,224 | 1,235 | 1,203 | 1,203 | -14 | -1.2 | 66,900 |
| 4/24 | 1,211 | 1,227 | 1,210 | 1,217 | +9 | +0.8 | 54,000 |
| 4/23 | 1,247 | 1,247 | 1,207 | 1,208 | -16 | -1.3 | 53,500 |
| 4/22 | 1,249 | 1,249 | 1,215 | 1,224 | 0 | 0.0 | 71,200 |
| 4/19 | 1,270 | 1,270 | 1,215 | 1,224 | -57 | -4.5 | 149,000 |
| 4/18 | 1,260 | 1,285 | 1,252 | 1,281 | +14 | +1.1 | 138,600 |
| 4/17 | 1,276 | 1,283 | 1,249 | 1,267 | -9 | -0.7 | 172,900 |
| 4/16 | 1,312 | 1,314 | 1,268 | 1,276 | -57 | -4.3 | 175,900 |
| 4/15 | 1,330 | 1,339 | 1,311 | 1,333 | +2 | +0.2 | 76,800 |
| 4/12 | 1,343 | 1,352 | 1,328 | 1,331 | -12 | -0.9 | 170,800 |
| 4/11 | 1,338 | 1,353 | 1,328 | 1,343 | +5 | +0.4 | 84,300 |
| 4/10 | 1,327 | 1,360 | 1,325 | 1,338 | -3 | -0.2 | 98,400 |
| 4/9 | 1,342 | 1,350 | 1,325 | 1,341 | +17 | +1.3 | 150,600 |
| 4/8 | 1,316 | 1,346 | 1,311 | 1,324 | +11 | +0.8 | 117,600 |
| 4/5 | 1,300 | 1,315 | 1,283 | 1,313 | -2 | -0.2 | 151,700 |
| 4/4 | 1,311 | 1,335 | 1,303 | 1,315 | +20 | +1.5 | 180,600 |
| 4/3 | 1,255 | 1,304 | 1,242 | 1,295 | +45 | +3.6 | 171,800 |
| 4/2 | 1,225 | 1,272 | 1,225 | 1,250 | +25 | +2.0 | 163,800 |
| 4/1 | 1,252 | 1,271 | 1,210 | 1,225 | -20 | -1.6 | 150,800 |
| 3/29 | 1,253 | 1,259 | 1,228 | 1,245 | -15 | -1.2 | 203,600 |
| 3/28 | 1,279 | 1,279 | 1,253 | 1,260 | -27 | -2.1 | 138,800 |
| 3/27 | 1,230 | 1,296 | 1,223 | 1,287 | +57 | +4.6 | 358,200 |
| 3/26 | 1,219 | 1,247 | 1,180 | 1,230 | +71 | +6.1 | 608,100 |
| 3/25 | 1,160 | 1,170 | 1,146 | 1,159 | -10 | -0.9 | 148,700 |
| 3/22 | 1,169 | 1,177 | 1,156 | 1,169 | +13 | +1.1 | 120,000 |
| 3/21 | 1,157 | 1,165 | 1,148 | 1,156 | +3 | +0.3 | 124,300 |
| 3/19 | 1,135 | 1,163 | 1,134 | 1,153 | +13 | +1.1 | 156,000 |
| 3/18 | 1,148 | 1,155 | 1,135 | 1,140 | -1 | -0.1 | 86,000 |
| 3/15 | 1,120 | 1,144 | 1,119 | 1,141 | +21 | +1.9 | 182,800 |
| 3/14 | 1,119 | 1,125 | 1,115 | 1,120 | +5 | +0.5 | 88,800 |
▶︎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