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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,538 (24/07/18) | 1,101 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,538 (24/07/18) | 1,116 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,317 | 1,343 | 1,306 | 1,320 | -4 | -0.3 | 943,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,372 | 1,384 | 1,281 | 1,324 | -48 | -3.5 | 1,973,900 |
| 11/8 | 1,316 | 1,420 | 1,309 | 1,372 | +67 | +5.1 | 882,400 |
| 11/1 | 1,316 | 1,372 | 1,304 | 1,305 | -21 | -1.6 | 1,029,500 |
| 10/25 | 1,433 | 1,434 | 1,323 | 1,326 | -103 | -7.2 | 797,300 |
| 10/18 | 1,420 | 1,434 | 1,390 | 1,429 | +25 | +1.8 | 596,500 |
| 10/11 | 1,447 | 1,447 | 1,390 | 1,404 | -17 | -1.2 | 763,900 |
| 10/4 | 1,319 | 1,468 | 1,302 | 1,421 | +72 | +5.3 | 1,932,400 |
| 9/27 | 1,305 | 1,350 | 1,295 | 1,349 | +60 | +4.7 | 834,700 |
| 9/20 | 1,262 | 1,300 | 1,241 | 1,289 | +30 | +2.4 | 584,300 |
| 9/13 | 1,248 | 1,288 | 1,231 | 1,259 | -27 | -2.1 | 788,200 |
| 9/6 | 1,369 | 1,372 | 1,275 | 1,286 | -68 | -5.0 | 872,500 |
| 8/30 | 1,332 | 1,364 | 1,307 | 1,354 | +12 | +0.9 | 637,500 |
| 8/23 | 1,339 | 1,352 | 1,296 | 1,342 | +3 | +0.2 | 546,600 |
| 8/16 | 1,297 | 1,341 | 1,283 | 1,339 | +68 | +5.4 | 500,000 |
| 8/9 | 1,216 | 1,313 | 1,116 | 1,271 | -65 | -4.9 | 1,984,900 |
| 8/2 | 1,444 | 1,483 | 1,305 | 1,336 | -96 | -6.7 | 1,093,500 |
| 7/26 | 1,505 | 1,505 | 1,415 | 1,432 | -65 | -4.3 | 797,100 |
| 7/19 | 1,485 | 1,538 | 1,484 | 1,497 | +35 | +2.4 | 955,900 |
| 7/12 | 1,491 | 1,502 | 1,422 | 1,462 | -29 | -2.0 | 1,121,100 |
| 7/5 | 1,429 | 1,515 | 1,421 | 1,491 | +72 | +5.1 | 1,342,100 |
| 6/28 | 1,399 | 1,432 | 1,398 | 1,419 | +29 | +2.1 | 730,800 |
| 6/21 | 1,379 | 1,404 | 1,359 | 1,390 | +6 | +0.4 | 795,200 |
| 6/14 | 1,398 | 1,407 | 1,345 | 1,384 | -3 | -0.2 | 772,500 |
| 6/7 | 1,429 | 1,442 | 1,369 | 1,387 | -42 | -2.9 | 1,208,000 |
| 5/31 | 1,365 | 1,429 | 1,358 | 1,429 | +77 | +5.7 | 1,531,700 |
| 5/24 | 1,326 | 1,362 | 1,322 | 1,352 | +31 | +2.4 | 1,165,200 |
| 5/17 | 1,316 | 1,339 | 1,294 | 1,321 | -17 | -1.3 | 1,221,600 |
| 5/10 | 1,249 | 1,343 | 1,231 | 1,338 | +108 | +8.8 | 3,314,300 |
| 5/2 | 1,193 | 1,235 | 1,184 | 1,230 | +54 | +4.6 | 888,700 |
| 4/26 | 1,180 | 1,186 | 1,159 | 1,176 | +16 | +1.4 | 831,900 |
▶︎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
