！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,955 | 3,985 | 3,860 | 3,860 | -165 | -4.1 | 193,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,900 | 4,100 | 3,535 | 4,025 | +155 | +4.0 | 1,552,600 |
| 24/03 | 3,370 | 3,955 | 3,155 | 3,870 | +520 | +15.5 | 1,908,500 |
| 24/02 | 3,030 | 3,365 | 2,850 | 3,350 | +290 | +9.5 | 1,612,400 |
| 24/01 | 2,664 | 3,120 | 2,641 | 3,060 | +390 | +14.6 | 1,395,000 |
| 23/12 | 2,496 | 2,673 | 2,390 | 2,670 | +191 | +7.7 | 1,521,000 |
| 23/11 | 2,249 | 2,764 | 2,244 | 2,479 | +275 | +12.5 | 1,690,600 |
| 23/10 | 2,229 | 2,266 | 2,048 | 2,204 | -7 | -0.3 | 1,155,800 |
| 23/09 | 2,024 | 2,243 | 2,024 | 2,211 | +196 | +9.7 | 821,400 |
| 23/08 | 1,976 | 2,021 | 1,835 | 2,015 | +49 | +2.5 | 722,700 |
| 23/07 | 2,088 | 2,121 | 1,886 | 1,966 | -122 | -5.8 | 763,100 |
| 23/06 | 2,001 | 2,185 | 1,945 | 2,088 | +79 | +3.9 | 1,075,600 |
| 23/05 | 1,807 | 2,049 | 1,785 | 2,009 | +209 | +11.6 | 953,500 |
| 23/04 | 1,660 | 1,800 | 1,609 | 1,800 | +146 | +8.8 | 654,700 |
| 23/03 | 1,575 | 1,717 | 1,571 | 1,654 | +78 | +5.0 | 1,337,400 |
| 23/02 | 1,572 | 1,587 | 1,519 | 1,576 | +12 | +0.8 | 303,700 |
| 23/01 | 1,445 | 1,569 | 1,423 | 1,564 | +119 | +8.2 | 513,400 |
| 22/12 | 1,550 | 1,555 | 1,390 | 1,445 | -103 | -6.7 | 785,800 |
| 22/11 | 1,551 | 1,599 | 1,506 | 1,548 | 0 | 0.0 | 702,300 |
| 22/10 | 1,494 | 1,605 | 1,488 | 1,548 | +64 | +4.3 | 764,200 |
| 22/09 | 1,598 | 1,598 | 1,474 | 1,484 | -131 | -8.1 | 638,600 |
| 22/08 | 1,696 | 1,713 | 1,589 | 1,615 | -67 | -4.0 | 520,500 |
| 22/07 | 1,634 | 1,720 | 1,616 | 1,682 | +48 | +2.9 | 519,100 |
| 22/06 | 1,551 | 1,724 | 1,551 | 1,634 | +59 | +3.8 | 1,005,500 |
| 22/05 | 1,640 | 1,650 | 1,400 | 1,575 | -58 | -3.6 | 1,860,800 |
| 22/04 | 1,709 | 1,724 | 1,559 | 1,633 | -95 | -5.5 | 672,700 |
| 22/03 | 1,745 | 1,779 | 1,550 | 1,728 | -10 | -0.6 | 1,535,700 |
| 22/02 | 1,822 | 1,862 | 1,682 | 1,738 | -84 | -4.6 | 529,100 |
| 22/01 | 2,028 | 2,047 | 1,749 | 1,822 | -189 | -9.4 | 595,000 |
| 21/12 | 1,800 | 2,022 | 1,800 | 2,011 | +180 | +9.8 | 521,900 |
| 21/11 | 2,079 | 2,119 | 1,828 | 1,831 | -229 | -11.1 | 491,800 |
▶︎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