！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 |
|---|---|
| 4,100 (24/04/30) | 1,785 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,100 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,910 | 3,940 | 3,860 | 3,860 | -55 | -1.4 | 52,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 3,180 | 3,250 | 3,155 | 3,200 | -40 | -1.2 | 68,600 |
| 3/5 | 3,195 | 3,280 | 3,180 | 3,240 | +30 | +0.9 | 81,600 |
| 3/4 | 3,235 | 3,235 | 3,170 | 3,210 | -50 | -1.5 | 85,900 |
| 3/1 | 3,370 | 3,370 | 3,235 | 3,260 | -90 | -2.7 | 94,000 |
| 2/29 | 3,205 | 3,365 | 3,205 | 3,350 | +105 | +3.2 | 63,000 |
| 2/28 | 3,210 | 3,255 | 3,200 | 3,245 | +15 | +0.5 | 49,200 |
| 2/27 | 3,300 | 3,305 | 3,230 | 3,230 | +40 | +1.3 | 77,500 |
| 2/26 | 3,160 | 3,210 | 3,125 | 3,190 | +65 | +2.1 | 77,100 |
| 2/22 | 3,150 | 3,195 | 3,090 | 3,125 | -45 | -1.4 | 130,500 |
| 2/21 | 3,210 | 3,250 | 3,150 | 3,170 | +25 | +0.8 | 81,800 |
| 2/20 | 3,070 | 3,160 | 3,070 | 3,145 | +60 | +1.9 | 60,600 |
| 2/19 | 3,045 | 3,090 | 3,030 | 3,085 | +40 | +1.3 | 51,100 |
| 2/16 | 2,981 | 3,105 | 2,966 | 3,045 | +100 | +3.4 | 125,000 |
| 2/15 | 3,030 | 3,060 | 2,919 | 2,945 | -60 | -2.0 | 79,700 |
| 2/14 | 2,959 | 3,040 | 2,931 | 3,005 | +6 | +0.2 | 96,500 |
| 2/13 | 2,906 | 3,020 | 2,856 | 2,999 | +112 | +3.9 | 109,100 |
| 2/9 | 2,912 | 3,100 | 2,850 | 2,887 | -69 | -2.3 | 225,400 |
| 2/8 | 2,980 | 2,997 | 2,905 | 2,956 | +20 | +0.7 | 125,900 |
| 2/7 | 2,919 | 2,947 | 2,900 | 2,936 | -12 | -0.4 | 49,000 |
| 2/6 | 2,987 | 2,995 | 2,948 | 2,948 | -62 | -2.1 | 50,500 |
| 2/5 | 3,020 | 3,045 | 2,975 | 3,010 | 0 | 0.0 | 69,100 |
| 2/2 | 3,050 | 3,050 | 2,966 | 3,010 | -40 | -1.3 | 48,500 |
▶︎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