!決算発表予定日 2024/05/07
7224東証P貸借
業種 輸送用機器
新明和工業 株価時系列データ
PTS
1,232
円
(22:48)
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 |
---|---|
1,475 (23/09/07) | 1,101 (23/12/18) |
年初来高値 | 年初来安値 |
---|---|
1,278 (24/03/22) | 1,148 (24/04/19) |
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 | 1,207 | 1,235 | 1,207 | 1,230 | +30 | +2.5 | 442,900 |
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 | 1,192 | 1,194 | 1,184 | 1,192 | +8 | +0.7 | 209,000 |
3/15 | 1,186 | 1,195 | 1,181 | 1,184 | -10 | -0.8 | 331,500 |
3/14 | 1,172 | 1,194 | 1,168 | 1,194 | +20 | +1.7 | 283,900 |
3/13 | 1,196 | 1,198 | 1,170 | 1,174 | -16 | -1.3 | 311,300 |
3/12 | 1,188 | 1,191 | 1,171 | 1,190 | -7 | -0.6 | 349,700 |
3/11 | 1,233 | 1,233 | 1,189 | 1,197 | -36 | -2.9 | 312,800 |
3/8 | 1,225 | 1,241 | 1,220 | 1,233 | +4 | +0.3 | 278,400 |
3/7 | 1,224 | 1,240 | 1,219 | 1,229 | +8 | +0.7 | 370,300 |
3/6 | 1,202 | 1,224 | 1,199 | 1,221 | +19 | +1.6 | 268,500 |
3/5 | 1,190 | 1,202 | 1,184 | 1,202 | +3 | +0.3 | 253,000 |
3/4 | 1,216 | 1,216 | 1,198 | 1,199 | -17 | -1.4 | 231,400 |
3/1 | 1,214 | 1,220 | 1,211 | 1,216 | -1 | -0.1 | 227,900 |
2/29 | 1,227 | 1,232 | 1,213 | 1,217 | -10 | -0.8 | 193,200 |
2/28 | 1,234 | 1,235 | 1,224 | 1,227 | -4 | -0.3 | 190,600 |
2/27 | 1,224 | 1,235 | 1,222 | 1,231 | +7 | +0.6 | 214,500 |
2/26 | 1,225 | 1,230 | 1,220 | 1,224 | +3 | +0.3 | 227,100 |
2/22 | 1,221 | 1,228 | 1,215 | 1,221 | +10 | +0.8 | 194,400 |
2/21 | 1,211 | 1,217 | 1,199 | 1,211 | +20 | +1.7 | 257,600 |
2/20 | 1,190 | 1,191 | 1,185 | 1,191 | +6 | +0.5 | 164,000 |
2/19 | 1,172 | 1,185 | 1,171 | 1,185 | +18 | +1.5 | 153,600 |
2/16 | 1,164 | 1,171 | 1,157 | 1,167 | +12 | +1.0 | 211,400 |
2/15 | 1,174 | 1,178 | 1,155 | 1,155 | -11 | -0.9 | 218,000 |
2/14 | 1,184 | 1,184 | 1,159 | 1,166 | -18 | -1.5 | 225,900 |
2/13 | 1,184 | 1,185 | 1,174 | 1,184 | +6 | +0.5 | 245,700 |
2/9 | 1,176 | 1,184 | 1,174 | 1,178 | -5 | -0.4 | 235,100 |
2/8 | 1,166 | 1,188 | 1,158 | 1,183 | +17 | +1.5 | 377,700 |
2/7 | 1,158 | 1,167 | 1,157 | 1,166 | +8 | +0.7 | 303,800 |
2/6 | 1,163 | 1,168 | 1,157 | 1,158 | 0 | 0.0 | 330,900 |
2/5 | 1,180 | 1,182 | 1,153 | 1,158 | -67 | -5.5 | 1,120,800 |
2/2 | 1,214 | 1,229 | 1,202 | 1,225 | +15 | +1.2 | 236,700 |
▶︎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