6458東証P貸借
業種 機械
新晃工業 株価時系列データ
PTS
1,270
円
(22:29)
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 |
|---|---|
| 1,654 (24/09/20) | 988 (24/02/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,654 (24/09/20) | 880 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,302 | 1,302 | 1,268 | 1,271 | -27 | -2.1 | 360,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 1,308 | 1,317 | 1,290 | 1,298 | +5 | +0.4 | 291,100 |
| 2/12 | 1,243 | 1,299 | 1,240 | 1,293 | +65 | +5.3 | 456,400 |
| 2/10 | 1,233 | 1,258 | 1,218 | 1,228 | -2 | -0.2 | 349,400 |
| 2/7 | 1,230 | 1,245 | 1,218 | 1,230 | +13 | +1.1 | 318,800 |
| 2/6 | 1,203 | 1,229 | 1,202 | 1,217 | +13 | +1.1 | 233,200 |
| 2/5 | 1,203 | 1,211 | 1,193 | 1,204 | 0 | 0.0 | 199,000 |
| 2/4 | 1,228 | 1,233 | 1,204 | 1,204 | -9 | -0.7 | 190,700 |
| 2/3 | 1,236 | 1,236 | 1,212 | 1,213 | -32 | -2.6 | 315,600 |
| 1/31 | 1,245 | 1,251 | 1,237 | 1,245 | +2 | +0.2 | 310,900 |
| 1/30 | 1,250 | 1,252 | 1,235 | 1,243 | -14 | -1.1 | 212,600 |
| 1/29 | 1,251 | 1,262 | 1,250 | 1,257 | +9 | +0.7 | 172,400 |
| 1/28 | 1,251 | 1,258 | 1,246 | 1,248 | -12 | -1.0 | 245,000 |
| 1/27 | 1,254 | 1,269 | 1,251 | 1,260 | +25 | +2.0 | 198,100 |
| 1/24 | 1,239 | 1,249 | 1,232 | 1,235 | -10 | -0.8 | 164,100 |
| 1/23 | 1,252 | 1,252 | 1,237 | 1,245 | -10 | -0.8 | 168,400 |
| 1/22 | 1,249 | 1,256 | 1,232 | 1,255 | +10 | +0.8 | 231,200 |
| 1/21 | 1,255 | 1,255 | 1,228 | 1,245 | -2 | -0.2 | 170,100 |
| 1/20 | 1,250 | 1,251 | 1,236 | 1,247 | -9 | -0.7 | 203,700 |
| 1/17 | 1,259 | 1,259 | 1,234 | 1,256 | +8 | +0.6 | 202,500 |
| 1/16 | 1,252 | 1,262 | 1,246 | 1,248 | +7 | +0.6 | 313,100 |
| 1/15 | 1,215 | 1,246 | 1,212 | 1,241 | +19 | +1.6 | 429,800 |
| 1/14 | 1,230 | 1,243 | 1,219 | 1,222 | -14 | -1.1 | 420,000 |
| 1/10 | 1,230 | 1,241 | 1,226 | 1,236 | 0 | 0.0 | 326,100 |
| 1/9 | 1,244 | 1,246 | 1,229 | 1,236 | -15 | -1.2 | 291,200 |
| 1/8 | 1,245 | 1,259 | 1,238 | 1,251 | -3 | -0.2 | 309,900 |
| 1/7 | 1,258 | 1,269 | 1,235 | 1,254 | +20 | +1.6 | 464,300 |
| 1/6 | 1,281 | 1,285 | 1,230 | 1,234 | -43 | -3.4 | 468,100 |
| 12/30 | 1,282 | 1,288 | 1,272 | 1,277 | +3 | +0.2 | 191,200 |
| 12/27 | 1,263 | 1,276 | 1,253 | 1,274 | +21 | +1.7 | 452,000 |
| 12/26 | 1,242 | 1,258 | 1,235 | 1,253 | -2 | -0.2 | 239,000 |
▶︎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
