！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,664 | 4,100 | 2,641 | 3,860 | +1,190 | +44.6 | 6,662,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,445 | 2,764 | 1,423 | 2,670 | +1,225 | +84.8 | 11,512,900 |
| 2022 | 2,028 | 2,047 | 1,390 | 1,445 | -566 | -28.2 | 10,129,300 |
| 2021 | 1,770 | 2,378 | 1,701 | 2,011 | +237 | +13.4 | 9,875,900 |
| 2020 | 1,898 | 1,929 | 1,145 | 1,774 | -147 | -7.7 | 16,891,900 |
| 2019 | 1,463 | 2,090 | 1,356 | 1,921 | +439 | +29.6 | 15,504,700 |
| 2018 | 2,186 | 2,220 | 1,375 | 1,482 | -694 | -31.9 | 15,133,200 |
| 2017 | 1,409 | 2,245 | 1,383 | 2,176 | +777 | +55.5 | 23,142,000 |
| 2016 | 1,549 | 1,832 | 1,062 | 1,399 | -141 | -9.2 | 22,192,700 |
| 2015 | 1,151 | 1,549 | 1,122 | 1,540 | +393 | +34.3 | 13,095,000 |
| 2014 | 843 | 1,170 | 699 | 1,147 | +300 | +35.4 | 14,209,000 |
| 2013 | 565 | 1,030 | 563 | 847 | +290 | +52.1 | 15,723,500 |
| 2012 | 267 | 564 | 265 | 557 | +292 | +110.2 | 6,002,000 |
| 2011 | 295 | 340 | 205 | 265 | -27 | -9.3 | 4,076,000 |
| 2010 | 296 | 444 | 239 | 292 | -4 | -1.4 | 3,732,000 |
| 2009 | 240 | 445 | 178 | 296 | +57 | +23.9 | 10,244,000 |
| 2008 | 955 | 956 | 220 | 239 | -717 | -75.0 | 5,751,000 |
| 2007 | 406 | 1,140 | 405 | 956 | +550 | +135.5 | 16,839,000 |
| 2006 | 434 | 570 | 375 | 406 | -24 | -5.6 | 7,858,000 |
| 2005 | 188 | 436 | 187 | 430 | +243 | +130.0 | 29,255,000 |
| 2004 | 107 | 209 | 103 | 187 | +85 | +83.3 | 9,676,000 |
| 2003 | 100 | 149 | 96 | 102 | +2 | +2.0 | 5,376,000 |
| 2002 | 144 | 205 | 90 | 100 | -44 | -30.6 | 3,732,000 |
| 2001 | 157 | 252 | 132 | 144 | -3 | -2.0 | 5,240,000 |
| 2000 | 149 | 290 | 130 | 147 | -3 | -2.0 | 5,459,000 |
| 1999 | 237 | 335 | 132 | 150 | -89 | -37.2 | 5,094,000 |
| 1998 | 237 | 359 | 170 | 239 | +17 | +7.7 | 3,277,000 |
| 1997 | 540 | 639 | 202 | 222 | -338 | -60.4 | 5,741,000 |
| 1996 | 678 | 787 | 540 | 560 | -113 | -16.8 | 12,577,000 |
| 1995 | 743 | 785 | 425 | 673 | -57 | -7.8 | 12,378,000 |
| 1994 | 670 | 1,040 | 662 | 730 | +60 | +9.0 | 11,089,000 |
▶︎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