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) | 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,125 | 1,155 | 1,124 | 1,142 | +18 | +1.6 | 78,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/8 | 1,001 | 1,024 | 978 | 982 | -100 | -9.2 | 639,200 |
| 11/7 | 1,070 | 1,087 | 1,069 | 1,082 | +10 | +0.9 | 134,200 |
| 11/6 | 1,080 | 1,081 | 1,064 | 1,072 | +27 | +2.6 | 114,000 |
| 11/2 | 1,059 | 1,061 | 1,041 | 1,045 | 0 | 0.0 | 78,600 |
| 11/1 | 1,050 | 1,064 | 1,041 | 1,045 | +4 | +0.4 | 98,600 |
| 10/31 | 1,047 | 1,047 | 1,027 | 1,041 | +6 | +0.6 | 71,600 |
| 10/30 | 1,050 | 1,050 | 1,026 | 1,035 | -17 | -1.6 | 96,900 |
| 10/27 | 1,031 | 1,052 | 1,027 | 1,052 | +35 | +3.4 | 127,900 |
| 10/26 | 1,023 | 1,031 | 1,010 | 1,017 | -5 | -0.5 | 52,300 |
| 10/25 | 1,033 | 1,041 | 1,021 | 1,022 | -10 | -1.0 | 60,100 |
| 10/24 | 1,033 | 1,037 | 999 | 1,032 | -8 | -0.8 | 90,500 |
| 10/23 | 1,041 | 1,057 | 1,037 | 1,040 | -1 | -0.1 | 69,000 |
| 10/20 | 1,038 | 1,050 | 1,035 | 1,041 | -11 | -1.1 | 61,400 |
| 10/19 | 1,038 | 1,056 | 1,035 | 1,052 | -7 | -0.7 | 101,400 |
| 10/18 | 1,062 | 1,064 | 1,044 | 1,059 | +8 | +0.8 | 57,700 |
| 10/17 | 1,058 | 1,064 | 1,045 | 1,051 | +8 | +0.8 | 50,500 |
| 10/16 | 1,057 | 1,066 | 1,036 | 1,043 | -27 | -2.5 | 53,500 |
| 10/13 | 1,063 | 1,085 | 1,061 | 1,070 | -5 | -0.5 | 73,500 |
| 10/12 | 1,055 | 1,075 | 1,055 | 1,075 | +20 | +1.9 | 48,000 |
| 10/11 | 1,070 | 1,070 | 1,050 | 1,055 | -9 | -0.9 | 128,100 |
| 10/10 | 1,060 | 1,071 | 1,060 | 1,064 | +19 | +1.8 | 50,600 |
▶︎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