！決算発表予定日 2024/05/14
6458東証P貸借
業種 機械
新晃工業 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 |
|---|---|
| 4,020 (24/04/10) | 1,735 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,020 (24/04/10) | 2,641 (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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,745 | 3,775 | 3,535 | 3,720 | -35 | -0.9 | 143,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,680 | 3,755 | 3,565 | 3,755 | +40 | +1.1 | 107,700 |
| 4/17 | 3,720 | 3,765 | 3,660 | 3,715 | -55 | -1.5 | 124,500 |
| 4/16 | 3,905 | 3,910 | 3,735 | 3,770 | -205 | -5.2 | 91,100 |
| 4/15 | 3,915 | 3,990 | 3,875 | 3,975 | +5 | +0.1 | 51,600 |
| 4/12 | 4,000 | 4,000 | 3,925 | 3,970 | 0 | 0.0 | 44,100 |
| 4/11 | 3,860 | 3,970 | 3,825 | 3,970 | +40 | +1.0 | 56,500 |
| 4/10 | 3,880 | 4,020 | 3,840 | 3,930 | +75 | +2.0 | 101,200 |
| 4/9 | 3,730 | 3,855 | 3,705 | 3,855 | +145 | +3.9 | 55,800 |
| 4/8 | 3,715 | 3,715 | 3,640 | 3,710 | +35 | +1.0 | 72,000 |
| 4/5 | 3,695 | 3,740 | 3,635 | 3,675 | -90 | -2.4 | 66,200 |
| 4/4 | 3,800 | 3,815 | 3,760 | 3,765 | 0 | 0.0 | 51,900 |
| 4/3 | 3,660 | 3,810 | 3,615 | 3,765 | +65 | +1.8 | 63,300 |
| 4/2 | 3,775 | 3,775 | 3,665 | 3,700 | -55 | -1.5 | 69,100 |
| 4/1 | 3,900 | 3,955 | 3,740 | 3,755 | -115 | -3.0 | 70,300 |
| 3/29 | 3,815 | 3,895 | 3,815 | 3,870 | +60 | +1.6 | 65,600 |
| 3/28 | 3,880 | 3,895 | 3,780 | 3,810 | -110 | -2.8 | 83,200 |
| 3/27 | 3,905 | 3,955 | 3,885 | 3,920 | +80 | +2.1 | 92,000 |
| 3/26 | 3,800 | 3,900 | 3,800 | 3,840 | +60 | +1.6 | 117,300 |
| 3/25 | 3,810 | 3,855 | 3,775 | 3,780 | -75 | -2.0 | 101,200 |
| 3/22 | 3,845 | 3,875 | 3,815 | 3,855 | +65 | +1.7 | 83,100 |
| 3/21 | 3,700 | 3,805 | 3,690 | 3,790 | +180 | +5.0 | 132,400 |
| 3/19 | 3,535 | 3,610 | 3,480 | 3,610 | +75 | +2.1 | 114,000 |
| 3/18 | 3,535 | 3,560 | 3,465 | 3,535 | +55 | +1.6 | 91,300 |
| 3/15 | 3,465 | 3,500 | 3,415 | 3,480 | +30 | +0.9 | 66,900 |
| 3/14 | 3,455 | 3,465 | 3,340 | 3,450 | -5 | -0.1 | 89,900 |
| 3/13 | 3,500 | 3,500 | 3,395 | 3,455 | -15 | -0.4 | 111,300 |
| 3/12 | 3,270 | 3,470 | 3,270 | 3,470 | +215 | +6.6 | 178,200 |
| 3/11 | 3,230 | 3,275 | 3,200 | 3,255 | +25 | +0.8 | 89,900 |
| 3/8 | 3,155 | 3,300 | 3,155 | 3,230 | +35 | +1.1 | 93,900 |
| 3/7 | 3,200 | 3,240 | 3,170 | 3,195 | -5 | -0.2 | 68,200 |
▶︎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