！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
(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 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,209 | 1,263 | 1,205 | 1,236 | +40 | +3.3 | 261,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,110 | 1,136 | 1,101 | 1,130 | +33 | +3.0 | 430,400 |
| 9/8 | 1,096 | 1,163 | 1,096 | 1,097 | +8 | +0.7 | 973,100 |
| 9/1 | 1,045 | 1,094 | 1,044 | 1,089 | +60 | +5.8 | 642,900 |
| 8/25 | 1,019 | 1,044 | 1,007 | 1,029 | +17 | +1.7 | 468,000 |
| 8/18 | 1,105 | 1,115 | 1,008 | 1,012 | -42 | -4.0 | 572,200 |
| 8/10 | 1,028 | 1,057 | 1,012 | 1,054 | +21 | +2.0 | 356,300 |
| 8/4 | 1,062 | 1,064 | 1,016 | 1,033 | 0 | 0.0 | 517,600 |
| 7/28 | 1,060 | 1,084 | 1,023 | 1,033 | -15 | -1.4 | 485,200 |
| 7/21 | 1,010 | 1,069 | 1,010 | 1,048 | +38 | +3.8 | 342,200 |
| 7/14 | 1,061 | 1,077 | 994 | 1,010 | -48 | -4.5 | 648,100 |
| 7/7 | 1,108 | 1,120 | 1,050 | 1,058 | -38 | -3.5 | 624,800 |
| 6/30 | 1,055 | 1,119 | 1,040 | 1,096 | +37 | +3.5 | 795,100 |
| 6/23 | 1,061 | 1,075 | 1,032 | 1,059 | +1 | +0.1 | 574,400 |
| 6/16 | 1,070 | 1,090 | 1,053 | 1,058 | -1 | -0.1 | 759,300 |
| 6/9 | 1,095 | 1,126 | 1,051 | 1,059 | -7 | -0.7 | 913,000 |
| 6/2 | 1,093 | 1,142 | 1,045 | 1,066 | -37 | -3.4 | 957,800 |
| 5/26 | 1,069 | 1,112 | 1,058 | 1,103 | +25 | +2.3 | 826,100 |
| 5/19 | 1,033 | 1,079 | 1,033 | 1,078 | +75 | +7.5 | 1,258,400 |
| 5/12 | 985 | 1,044 | 978 | 1,003 | +17 | +1.7 | 974,600 |
| 5/2 | 986 | 990 | 975 | 986 | +3 | +0.3 | 191,800 |
| 4/28 | 965 | 997 | 952 | 983 | +16 | +1.7 | 746,000 |
| 4/21 | 910 | 982 | 901 | 967 | +66 | +7.3 | 928,600 |
| 4/14 | 861 | 908 | 861 | 901 | +40 | +4.7 | 815,800 |
| 4/7 | 845 | 892 | 832 | 861 | +28 | +3.4 | 1,162,600 |
| 3/31 | 810 | 834 | 804 | 833 | +24 | +3.0 | 485,200 |
| 3/24 | 791 | 811 | 780 | 809 | +13 | +1.6 | 321,200 |
| 3/17 | 816 | 816 | 777 | 796 | -33 | -4.0 | 582,000 |
| 3/10 | 815 | 862 | 814 | 829 | +18 | +2.2 | 1,134,100 |
▶︎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