！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
取引時間外
(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) |
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 | 1,200 | 1,235 | 1,193 | 1,230 | +26 | +2.2 | 1,072,200 |
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 | 1,253 | 1,257 | 1,148 | 1,204 | -46 | -3.7 | 4,146,900 |
| 24/03 | 1,214 | 1,278 | 1,168 | 1,250 | +33 | +2.7 | 5,949,600 |
| 24/02 | 1,215 | 1,235 | 1,153 | 1,217 | -14 | -1.1 | 5,383,600 |
| 24/01 | 1,185 | 1,239 | 1,169 | 1,231 | +55 | +4.7 | 3,442,900 |
| 23/12 | 1,183 | 1,191 | 1,101 | 1,176 | -8 | -0.7 | 4,541,000 |
| 23/11 | 1,254 | 1,288 | 1,177 | 1,184 | -15 | -1.3 | 4,605,600 |
| 23/10 | 1,267 | 1,285 | 1,156 | 1,199 | -76 | -6.0 | 4,605,900 |
| 23/09 | 1,412 | 1,475 | 1,258 | 1,275 | -137 | -9.7 | 7,923,100 |
| 23/08 | 1,441 | 1,470 | 1,283 | 1,412 | -22 | -1.5 | 6,448,400 |
| 23/07 | 1,350 | 1,447 | 1,301 | 1,434 | +84 | +6.2 | 3,955,000 |
| 23/06 | 1,219 | 1,380 | 1,203 | 1,350 | +120 | +9.8 | 5,707,000 |
| 23/05 | 1,220 | 1,325 | 1,194 | 1,230 | +10 | +0.8 | 4,011,000 |
| 23/04 | 1,190 | 1,220 | 1,115 | 1,220 | +40 | +3.4 | 3,095,900 |
| 23/03 | 1,125 | 1,200 | 1,098 | 1,180 | +56 | +5.0 | 5,836,900 |
| 23/02 | 1,071 | 1,147 | 1,029 | 1,124 | +47 | +4.4 | 3,207,800 |
| 23/01 | 1,049 | 1,079 | 1,008 | 1,077 | +23 | +2.2 | 2,705,500 |
| 22/12 | 1,019 | 1,094 | 989 | 1,054 | +41 | +4.1 | 5,241,900 |
| 22/11 | 1,000 | 1,048 | 968 | 1,013 | -1 | -0.1 | 3,411,000 |
| 22/10 | 967 | 1,037 | 958 | 1,014 | +43 | +4.4 | 2,758,500 |
| 22/09 | 1,054 | 1,085 | 966 | 971 | -93 | -8.7 | 3,085,900 |
| 22/08 | 1,065 | 1,091 | 1,032 | 1,064 | +3 | +0.3 | 3,530,500 |
| 22/07 | 1,074 | 1,101 | 1,019 | 1,061 | -19 | -1.8 | 3,849,400 |
| 22/06 | 972 | 1,237 | 971 | 1,080 | +114 | +11.8 | 11,281,600 |
| 22/05 | 911 | 984 | 910 | 966 | +54 | +5.9 | 4,214,900 |
| 22/04 | 896 | 925 | 875 | 912 | +7 | +0.8 | 2,445,200 |
| 22/03 | 937 | 950 | 859 | 905 | -26 | -2.8 | 3,976,500 |
| 22/02 | 885 | 939 | 877 | 931 | +54 | +6.2 | 3,060,700 |
| 22/01 | 889 | 908 | 866 | 877 | +2 | +0.2 | 2,761,300 |
| 21/12 | 838 | 895 | 837 | 875 | +30 | +3.6 | 3,585,000 |
| 21/11 | 920 | 942 | 844 | 845 | -85 | -9.1 | 3,567,300 |
▶︎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