!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
1,270
円
(23:50)
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 |
---|---|
1,296 (24/03/27) | 821 (23/03/31) |
昨年来高値 | 昨年来安値 |
---|---|
1,296 (24/03/27) | 645 (23/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,253 | 1,259 | 1,237 | 1,242 | -18 | -1.4 | 14,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/13 | 1,161 | 1,178 | 1,160 | 1,164 | +18 | +1.6 | 98,600 |
2/9 | 1,210 | 1,210 | 1,146 | 1,146 | -67 | -5.5 | 148,600 |
2/8 | 1,199 | 1,215 | 1,176 | 1,213 | +99 | +8.9 | 437,400 |
2/7 | 1,097 | 1,122 | 1,097 | 1,114 | +17 | +1.6 | 102,200 |
2/6 | 1,101 | 1,102 | 1,091 | 1,097 | -7 | -0.6 | 44,800 |
2/5 | 1,100 | 1,104 | 1,095 | 1,104 | +13 | +1.2 | 48,000 |
2/2 | 1,091 | 1,098 | 1,078 | 1,091 | 0 | 0.0 | 64,600 |
2/1 | 1,094 | 1,095 | 1,084 | 1,091 | -4 | -0.4 | 42,100 |
1/31 | 1,089 | 1,095 | 1,081 | 1,095 | +3 | +0.3 | 33,100 |
1/30 | 1,103 | 1,103 | 1,089 | 1,092 | -11 | -1.0 | 62,700 |
1/29 | 1,103 | 1,109 | 1,094 | 1,103 | +9 | +0.8 | 39,600 |
1/26 | 1,121 | 1,126 | 1,091 | 1,094 | -22 | -2.0 | 107,100 |
1/25 | 1,090 | 1,122 | 1,086 | 1,116 | +26 | +2.4 | 72,800 |
1/24 | 1,105 | 1,117 | 1,084 | 1,090 | -15 | -1.4 | 78,900 |
1/23 | 1,105 | 1,114 | 1,091 | 1,105 | -2 | -0.2 | 64,100 |
1/22 | 1,090 | 1,108 | 1,090 | 1,107 | +23 | +2.1 | 37,500 |
1/19 | 1,093 | 1,093 | 1,077 | 1,084 | +8 | +0.7 | 42,200 |
1/18 | 1,072 | 1,081 | 1,072 | 1,076 | 0 | 0.0 | 31,900 |
1/17 | 1,101 | 1,111 | 1,075 | 1,076 | -14 | -1.3 | 73,900 |
1/16 | 1,126 | 1,127 | 1,090 | 1,090 | -36 | -3.2 | 78,700 |
1/15 | 1,102 | 1,139 | 1,102 | 1,126 | +24 | +2.2 | 160,700 |
1/12 | 1,111 | 1,123 | 1,097 | 1,102 | -9 | -0.8 | 100,900 |
1/11 | 1,104 | 1,116 | 1,104 | 1,111 | +14 | +1.3 | 76,000 |
1/10 | 1,100 | 1,104 | 1,087 | 1,097 | -3 | -0.3 | 66,000 |
1/9 | 1,095 | 1,113 | 1,093 | 1,100 | +6 | +0.6 | 64,600 |
1/5 | 1,096 | 1,102 | 1,091 | 1,094 | +8 | +0.7 | 51,400 |
1/4 | 1,066 | 1,086 | 1,051 | 1,086 | +20 | +1.9 | 64,200 |
12/29 | 1,065 | 1,068 | 1,058 | 1,066 | +2 | +0.2 | 67,400 |
12/28 | 1,049 | 1,064 | 1,049 | 1,064 | +15 | +1.4 | 55,000 |
12/27 | 1,053 | 1,053 | 1,040 | 1,049 | +12 | +1.2 | 77,700 |
▶︎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