！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) |
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 | 1,193 | 1,235 | 1,184 | 1,230 | +54 | +4.6 | 1,331,600 |
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 | 1,180 | 1,186 | 1,159 | 1,176 | +16 | +1.4 | 831,900 |
| 4/19 | 1,210 | 1,225 | 1,148 | 1,160 | -65 | -5.3 | 1,263,800 |
| 4/12 | 1,209 | 1,237 | 1,202 | 1,225 | +16 | +1.3 | 822,200 |
| 4/5 | 1,253 | 1,257 | 1,194 | 1,209 | -41 | -3.3 | 969,600 |
| 3/29 | 1,264 | 1,277 | 1,226 | 1,250 | -14 | -1.1 | 1,189,300 |
| 3/22 | 1,192 | 1,278 | 1,184 | 1,264 | +80 | +6.8 | 1,541,600 |
| 3/15 | 1,233 | 1,233 | 1,168 | 1,184 | -49 | -4.0 | 1,589,200 |
| 3/8 | 1,216 | 1,241 | 1,184 | 1,233 | +17 | +1.4 | 1,401,600 |
| 3/1 | 1,225 | 1,235 | 1,211 | 1,216 | -5 | -0.4 | 1,053,300 |
| 2/22 | 1,172 | 1,228 | 1,171 | 1,221 | +54 | +4.6 | 769,600 |
| 2/16 | 1,184 | 1,185 | 1,155 | 1,167 | -11 | -0.9 | 901,000 |
| 2/9 | 1,180 | 1,188 | 1,153 | 1,178 | -47 | -3.8 | 2,368,300 |
| 2/2 | 1,231 | 1,239 | 1,202 | 1,225 | 0 | 0.0 | 1,088,900 |
| 1/26 | 1,218 | 1,239 | 1,214 | 1,225 | +32 | +2.7 | 1,094,900 |
| 1/19 | 1,187 | 1,213 | 1,185 | 1,193 | +7 | +0.6 | 699,300 |
| 1/12 | 1,201 | 1,211 | 1,184 | 1,186 | -10 | -0.8 | 703,000 |
| 1/5 | 1,185 | 1,208 | 1,169 | 1,196 | +20 | +1.7 | 376,100 |
| 12/29 | 1,140 | 1,184 | 1,137 | 1,176 | +47 | +4.2 | 1,020,100 |
| 12/22 | 1,107 | 1,136 | 1,101 | 1,129 | +15 | +1.4 | 1,052,600 |
| 12/15 | 1,160 | 1,174 | 1,108 | 1,114 | -34 | -3.0 | 1,265,100 |
| 12/8 | 1,174 | 1,191 | 1,144 | 1,148 | -32 | -2.7 | 1,001,200 |
| 12/1 | 1,221 | 1,221 | 1,176 | 1,180 | -38 | -3.1 | 805,200 |
| 11/24 | 1,218 | 1,221 | 1,184 | 1,218 | +2 | +0.2 | 664,800 |
| 11/17 | 1,227 | 1,227 | 1,186 | 1,216 | -9 | -0.7 | 841,400 |
| 11/10 | 1,251 | 1,261 | 1,187 | 1,225 | -22 | -1.8 | 1,326,300 |
| 11/2 | 1,185 | 1,288 | 1,169 | 1,247 | +46 | +3.8 | 2,229,600 |
| 10/27 | 1,210 | 1,212 | 1,156 | 1,201 | -10 | -0.8 | 1,019,700 |
| 10/20 | 1,230 | 1,236 | 1,194 | 1,211 | -26 | -2.1 | 768,500 |
| 10/13 | 1,238 | 1,269 | 1,233 | 1,237 | +5 | +0.4 | 736,000 |
| 10/6 | 1,267 | 1,285 | 1,194 | 1,232 | -43 | -3.4 | 1,022,000 |
▶︎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