！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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/26 | 1,047 | 1,052 | 1,031 | 1,037 | -6 | -0.6 | 55,800 |
| 12/25 | 1,060 | 1,068 | 1,043 | 1,043 | -13 | -1.2 | 51,700 |
| 12/22 | 1,059 | 1,066 | 1,049 | 1,056 | +10 | +1.0 | 43,900 |
| 12/21 | 1,069 | 1,069 | 1,046 | 1,046 | -26 | -2.4 | 133,600 |
| 12/20 | 1,070 | 1,083 | 1,069 | 1,072 | +11 | +1.0 | 66,000 |
| 12/19 | 1,064 | 1,067 | 1,045 | 1,061 | -11 | -1.0 | 60,800 |
| 12/18 | 1,088 | 1,088 | 1,064 | 1,072 | -26 | -2.4 | 83,300 |
| 12/15 | 1,080 | 1,098 | 1,076 | 1,098 | +18 | +1.7 | 82,700 |
| 12/14 | 1,085 | 1,108 | 1,076 | 1,080 | -5 | -0.5 | 131,300 |
| 12/13 | 1,090 | 1,096 | 1,079 | 1,085 | +1 | +0.1 | 77,000 |
▶︎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