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
取引時間外
(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) | 1,030 (24/06/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 1,113 | 1,142 | 1,110 | 1,141 | +37 | +3.4 | 211,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,126 | 1,136 | 1,125 | 1,130 | +13 | +1.2 | 88,300 |
| 9/14 | 1,120 | 1,121 | 1,105 | 1,117 | +9 | +0.8 | 93,600 |
| 9/13 | 1,135 | 1,135 | 1,104 | 1,108 | -25 | -2.2 | 91,200 |
| 9/12 | 1,118 | 1,133 | 1,118 | 1,133 | +23 | +2.1 | 64,600 |
| 9/11 | 1,110 | 1,119 | 1,101 | 1,110 | +13 | +1.2 | 92,700 |
| 9/8 | 1,111 | 1,114 | 1,096 | 1,097 | -27 | -2.4 | 162,100 |
| 9/7 | 1,119 | 1,137 | 1,119 | 1,124 | +3 | +0.3 | 122,500 |
| 9/6 | 1,155 | 1,163 | 1,112 | 1,121 | -34 | -2.9 | 331,500 |
| 9/5 | 1,120 | 1,155 | 1,120 | 1,155 | +36 | +3.2 | 228,500 |
| 9/4 | 1,096 | 1,119 | 1,096 | 1,119 | +30 | +2.8 | 128,500 |
| 9/1 | 1,089 | 1,093 | 1,083 | 1,089 | +1 | +0.1 | 94,500 |
| 8/31 | 1,085 | 1,094 | 1,082 | 1,088 | +6 | +0.6 | 116,300 |
| 8/30 | 1,077 | 1,086 | 1,076 | 1,082 | +9 | +0.8 | 117,500 |
| 8/29 | 1,073 | 1,077 | 1,065 | 1,073 | +10 | +0.9 | 146,400 |
| 8/28 | 1,045 | 1,065 | 1,044 | 1,063 | +34 | +3.3 | 168,200 |
| 8/25 | 1,030 | 1,030 | 1,020 | 1,029 | -1 | -0.1 | 106,000 |
| 8/24 | 1,039 | 1,044 | 1,028 | 1,030 | -3 | -0.3 | 78,900 |
| 8/23 | 1,012 | 1,033 | 1,008 | 1,033 | +19 | +1.9 | 119,000 |
| 8/22 | 1,016 | 1,017 | 1,007 | 1,014 | +1 | +0.1 | 69,700 |
| 8/21 | 1,019 | 1,024 | 1,011 | 1,013 | +1 | +0.1 | 94,400 |
| 8/18 | 1,020 | 1,024 | 1,008 | 1,012 | -17 | -1.7 | 84,400 |
| 8/17 | 1,030 | 1,034 | 1,016 | 1,029 | -5 | -0.5 | 101,600 |
| 8/16 | 1,046 | 1,047 | 1,032 | 1,034 | -23 | -2.2 | 67,200 |
▶︎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