！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 | 3,950 | 4,100 | 3,860 | 3,860 | +10 | +0.3 | 307,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,745 | 3,860 | 3,705 | 3,850 | +130 | +3.5 | 270,200 |
| 4/19 | 3,915 | 3,990 | 3,535 | 3,720 | -250 | -6.3 | 518,100 |
| 4/12 | 3,715 | 4,020 | 3,640 | 3,970 | +295 | +8.0 | 329,600 |
| 4/5 | 3,900 | 3,955 | 3,615 | 3,675 | -195 | -5.0 | 320,800 |
| 3/29 | 3,810 | 3,955 | 3,775 | 3,870 | +15 | +0.4 | 459,300 |
| 3/22 | 3,535 | 3,875 | 3,465 | 3,855 | +375 | +10.8 | 420,800 |
| 3/15 | 3,230 | 3,500 | 3,200 | 3,480 | +250 | +7.7 | 536,200 |
| 3/8 | 3,235 | 3,300 | 3,155 | 3,230 | -30 | -0.9 | 398,200 |
| 3/1 | 3,160 | 3,370 | 3,125 | 3,260 | +135 | +4.3 | 360,800 |
| 2/22 | 3,045 | 3,250 | 3,030 | 3,125 | +80 | +2.6 | 324,000 |
| 2/16 | 2,906 | 3,105 | 2,856 | 3,045 | +158 | +5.5 | 410,300 |
| 2/9 | 3,020 | 3,100 | 2,850 | 2,887 | -123 | -4.1 | 519,900 |
| 2/2 | 2,998 | 3,120 | 2,966 | 3,010 | +10 | +0.3 | 303,500 |
| 1/26 | 2,891 | 3,065 | 2,875 | 3,000 | +139 | +4.9 | 269,600 |
| 1/19 | 2,913 | 2,974 | 2,764 | 2,861 | -68 | -2.3 | 398,600 |
| 1/12 | 2,812 | 2,957 | 2,796 | 2,929 | +174 | +6.3 | 399,300 |
| 1/5 | 2,664 | 2,780 | 2,641 | 2,755 | +85 | +3.2 | 115,400 |
| 12/29 | 2,579 | 2,673 | 2,556 | 2,670 | +105 | +4.1 | 315,800 |
| 12/22 | 2,494 | 2,619 | 2,494 | 2,565 | +53 | +2.1 | 370,900 |
| 12/15 | 2,515 | 2,531 | 2,390 | 2,512 | +19 | +0.8 | 363,300 |
| 12/8 | 2,532 | 2,569 | 2,426 | 2,493 | -28 | -1.1 | 393,000 |
| 12/1 | 2,411 | 2,530 | 2,360 | 2,521 | +129 | +5.4 | 368,100 |
| 11/24 | 2,494 | 2,499 | 2,357 | 2,392 | -126 | -5.0 | 264,800 |
| 11/17 | 2,707 | 2,764 | 2,483 | 2,518 | -189 | -7.0 | 404,600 |
| 11/10 | 2,317 | 2,719 | 2,303 | 2,707 | +411 | +17.9 | 627,900 |
| 11/2 | 2,157 | 2,308 | 2,145 | 2,296 | +126 | +5.8 | 171,900 |
| 10/27 | 2,139 | 2,171 | 2,048 | 2,170 | +17 | +0.8 | 245,800 |
| 10/20 | 2,164 | 2,208 | 2,103 | 2,153 | -68 | -3.1 | 295,400 |
| 10/13 | 2,148 | 2,251 | 2,148 | 2,221 | +96 | +4.5 | 202,500 |
| 10/6 | 2,229 | 2,266 | 2,097 | 2,125 | -86 | -3.9 | 343,400 |
▶︎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