6339東証P貸借
業種 機械
新東工業 株価時系列データ
PTS
1,040
円
(19:45)
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) | 1,033 (24/06/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,031 | 1,049 | 1,030 | 1,049 | +12 | +1.2 | 124,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 1,048 | 1,058 | 1,037 | 1,045 | +7 | +0.7 | 65,400 |
| 10/5 | 1,034 | 1,042 | 1,024 | 1,038 | +12 | +1.2 | 73,600 |
| 10/4 | 1,027 | 1,039 | 1,021 | 1,026 | -28 | -2.7 | 105,300 |
| 10/3 | 1,076 | 1,077 | 1,049 | 1,054 | -23 | -2.1 | 97,400 |
| 10/2 | 1,091 | 1,108 | 1,077 | 1,077 | -17 | -1.6 | 68,200 |
| 9/29 | 1,121 | 1,123 | 1,085 | 1,094 | -23 | -2.1 | 98,100 |
| 9/28 | 1,121 | 1,138 | 1,108 | 1,117 | -26 | -2.3 | 158,600 |
| 9/27 | 1,138 | 1,145 | 1,121 | 1,143 | +24 | +2.1 | 238,800 |
| 9/26 | 1,139 | 1,139 | 1,119 | 1,119 | -22 | -1.9 | 127,900 |
| 9/25 | 1,129 | 1,148 | 1,121 | 1,141 | +19 | +1.7 | 120,600 |
| 9/22 | 1,119 | 1,131 | 1,113 | 1,122 | -5 | -0.4 | 100,000 |
| 9/21 | 1,119 | 1,134 | 1,118 | 1,127 | +8 | +0.7 | 118,600 |
| 9/20 | 1,164 | 1,171 | 1,119 | 1,119 | -37 | -3.2 | 112,700 |
| 9/19 | 1,130 | 1,156 | 1,126 | 1,156 | +26 | +2.3 | 165,400 |
▶︎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