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15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) | 866 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,360 (24/04/10) | 866 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 965 | 974 | 953 | 955 | -16 | -1.7 | 222,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 984 | 988 | 968 | 971 | -19 | -1.9 | 240,900 |
| 11/8 | 1,003 | 1,033 | 990 | 990 | -9 | -0.9 | 328,300 |
| 11/1 | 982 | 1,022 | 980 | 999 | +18 | +1.8 | 487,800 |
| 10/25 | 1,005 | 1,012 | 971 | 981 | -17 | -1.7 | 297,000 |
| 10/18 | 1,004 | 1,017 | 992 | 998 | +9 | +0.9 | 179,000 |
| 10/11 | 1,001 | 1,008 | 983 | 989 | +6 | +0.6 | 396,900 |
| 10/4 | 963 | 1,000 | 957 | 983 | -14 | -1.4 | 438,100 |
| 9/27 | 1,022 | 1,022 | 987 | 997 | -7 | -0.7 | 1,059,500 |
| 9/20 | 979 | 1,023 | 963 | 1,004 | +33 | +3.4 | 564,600 |
| 9/13 | 972 | 995 | 947 | 971 | -16 | -1.6 | 641,300 |
| 9/6 | 1,066 | 1,068 | 983 | 987 | -61 | -5.8 | 427,100 |
| 8/30 | 1,029 | 1,054 | 1,018 | 1,048 | +33 | +3.3 | 304,400 |
| 8/23 | 1,030 | 1,045 | 991 | 1,015 | -15 | -1.5 | 295,300 |
| 8/16 | 1,005 | 1,044 | 995 | 1,030 | +37 | +3.7 | 255,000 |
| 8/9 | 976 | 1,020 | 866 | 993 | -13 | -1.3 | 693,200 |
| 8/2 | 1,112 | 1,122 | 1,006 | 1,006 | -81 | -7.5 | 378,400 |
| 7/26 | 1,145 | 1,147 | 1,080 | 1,087 | -61 | -5.3 | 338,000 |
| 7/19 | 1,148 | 1,171 | 1,125 | 1,148 | +11 | +1.0 | 306,200 |
| 7/12 | 1,130 | 1,151 | 1,117 | 1,137 | +6 | +0.5 | 440,400 |
| 7/5 | 1,165 | 1,173 | 1,131 | 1,131 | -21 | -1.8 | 449,900 |
| 6/28 | 1,095 | 1,157 | 1,092 | 1,152 | +71 | +6.6 | 672,500 |
| 6/21 | 1,050 | 1,119 | 1,031 | 1,081 | +32 | +3.1 | 575,500 |
| 6/14 | 1,051 | 1,079 | 1,030 | 1,049 | +1 | +0.1 | 482,900 |
| 6/7 | 1,090 | 1,095 | 1,042 | 1,048 | -32 | -3.0 | 353,000 |
| 5/31 | 1,113 | 1,113 | 1,048 | 1,080 | -29 | -2.6 | 463,200 |
| 5/24 | 1,131 | 1,155 | 1,107 | 1,109 | -21 | -1.9 | 401,900 |
| 5/17 | 1,230 | 1,252 | 1,105 | 1,130 | -94 | -7.7 | 769,800 |
| 5/10 | 1,250 | 1,250 | 1,208 | 1,224 | -12 | -1.0 | 204,200 |
| 5/2 | 1,209 | 1,263 | 1,205 | 1,236 | +40 | +3.3 | 225,300 |
| 4/26 | 1,249 | 1,249 | 1,180 | 1,196 | -28 | -2.3 | 310,600 |
▶︎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
