！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
1,220.3
円
(22:34)
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) | 978 (23/11/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,217 | 1,230 | 1,208 | 1,224 | +8 | +0.7 | 48,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/12 | 1,095 | 1,099 | 1,073 | 1,084 | -4 | -0.4 | 99,600 |
| 12/11 | 1,051 | 1,088 | 1,051 | 1,088 | +39 | +3.7 | 76,600 |
| 12/8 | 1,094 | 1,094 | 1,047 | 1,049 | -37 | -3.4 | 114,200 |
| 12/7 | 1,098 | 1,099 | 1,079 | 1,086 | -17 | -1.5 | 71,200 |
| 12/6 | 1,069 | 1,109 | 1,069 | 1,103 | +30 | +2.8 | 140,200 |
| 12/5 | 1,080 | 1,093 | 1,072 | 1,073 | -15 | -1.4 | 68,000 |
| 12/4 | 1,079 | 1,096 | 1,076 | 1,088 | 0 | 0.0 | 43,000 |
| 12/1 | 1,098 | 1,098 | 1,084 | 1,088 | +1 | +0.1 | 50,200 |
| 11/30 | 1,068 | 1,089 | 1,068 | 1,087 | +12 | +1.1 | 46,300 |
| 11/29 | 1,087 | 1,094 | 1,075 | 1,075 | -18 | -1.7 | 77,300 |
| 11/28 | 1,098 | 1,098 | 1,088 | 1,093 | -1 | -0.1 | 42,300 |
| 11/27 | 1,100 | 1,105 | 1,092 | 1,094 | 0 | 0.0 | 63,200 |
| 11/24 | 1,088 | 1,096 | 1,083 | 1,094 | +6 | +0.6 | 58,200 |
| 11/22 | 1,099 | 1,106 | 1,087 | 1,088 | -12 | -1.1 | 54,000 |
| 11/21 | 1,100 | 1,110 | 1,097 | 1,100 | +1 | +0.1 | 70,400 |
| 11/20 | 1,115 | 1,120 | 1,094 | 1,099 | -13 | -1.2 | 131,300 |
| 11/17 | 1,089 | 1,115 | 1,088 | 1,112 | +17 | +1.6 | 85,000 |
| 11/16 | 1,086 | 1,099 | 1,070 | 1,095 | +39 | +3.7 | 167,800 |
| 11/15 | 1,051 | 1,062 | 1,039 | 1,056 | +7 | +0.7 | 122,300 |
| 11/14 | 1,049 | 1,057 | 1,045 | 1,049 | +12 | +1.2 | 109,700 |
| 11/13 | 1,052 | 1,060 | 1,026 | 1,037 | -15 | -1.4 | 365,000 |
| 11/10 | 1,035 | 1,053 | 1,022 | 1,052 | +20 | +1.9 | 212,300 |
| 11/9 | 988 | 1,033 | 986 | 1,032 | +50 | +5.1 | 277,200 |
▶︎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