！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
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) | 952 (23/04/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,360 (24/04/10) | 1,051 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,330 | 1,339 | 1,215 | 1,224 | -107 | -8.0 | 862,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,316 | 1,360 | 1,311 | 1,331 | +18 | +1.4 | 621,700 |
| 4/5 | 1,252 | 1,335 | 1,210 | 1,313 | +68 | +5.5 | 818,700 |
| 3/29 | 1,160 | 1,296 | 1,146 | 1,245 | +76 | +6.5 | 1,457,400 |
| 3/22 | 1,148 | 1,177 | 1,134 | 1,169 | +28 | +2.5 | 486,300 |
| 3/15 | 1,152 | 1,154 | 1,102 | 1,141 | -30 | -2.6 | 514,700 |
| 3/8 | 1,167 | 1,178 | 1,130 | 1,171 | +2 | +0.2 | 351,900 |
| 3/1 | 1,161 | 1,184 | 1,152 | 1,169 | +15 | +1.3 | 358,500 |
| 2/22 | 1,141 | 1,181 | 1,137 | 1,154 | +13 | +1.1 | 263,700 |
| 2/16 | 1,161 | 1,178 | 1,121 | 1,141 | -5 | -0.4 | 305,600 |
| 2/9 | 1,100 | 1,215 | 1,091 | 1,146 | +55 | +5.0 | 781,000 |
| 2/2 | 1,103 | 1,109 | 1,078 | 1,091 | -3 | -0.3 | 242,100 |
| 1/26 | 1,090 | 1,126 | 1,084 | 1,094 | +10 | +0.9 | 360,400 |
| 1/19 | 1,102 | 1,139 | 1,072 | 1,084 | -18 | -1.6 | 387,400 |
| 1/12 | 1,095 | 1,123 | 1,087 | 1,102 | +8 | +0.7 | 307,500 |
| 1/5 | 1,066 | 1,102 | 1,051 | 1,094 | +28 | +2.6 | 115,600 |
| 12/29 | 1,060 | 1,068 | 1,031 | 1,066 | +10 | +1.0 | 307,600 |
| 12/22 | 1,088 | 1,088 | 1,045 | 1,056 | -42 | -3.8 | 387,600 |
| 12/15 | 1,051 | 1,108 | 1,051 | 1,098 | +49 | +4.7 | 467,200 |
| 12/8 | 1,079 | 1,109 | 1,047 | 1,049 | -39 | -3.6 | 436,600 |
| 12/1 | 1,100 | 1,105 | 1,068 | 1,088 | -6 | -0.6 | 279,300 |
| 11/24 | 1,115 | 1,120 | 1,083 | 1,094 | -18 | -1.6 | 313,900 |
| 11/17 | 1,052 | 1,115 | 1,026 | 1,112 | +60 | +5.7 | 849,800 |
| 11/10 | 1,080 | 1,087 | 978 | 1,052 | +7 | +0.7 | 1,376,900 |
| 11/2 | 1,050 | 1,064 | 1,026 | 1,045 | -7 | -0.7 | 345,700 |
| 10/27 | 1,041 | 1,057 | 999 | 1,052 | +11 | +1.1 | 399,800 |
| 10/20 | 1,057 | 1,066 | 1,035 | 1,041 | -29 | -2.7 | 324,500 |
| 10/13 | 1,060 | 1,085 | 1,050 | 1,070 | +25 | +2.4 | 300,200 |
| 10/6 | 1,091 | 1,108 | 1,021 | 1,045 | -49 | -4.5 | 409,900 |
| 9/29 | 1,129 | 1,148 | 1,085 | 1,094 | -28 | -2.5 | 744,000 |
| 9/22 | 1,130 | 1,171 | 1,113 | 1,122 | -8 | -0.7 | 496,700 |
▶︎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