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 |
|---|---|
| 1,343 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,316 | 1,339 | 1,294 | 1,321 | -17 | -1.3 | 1,452,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,315 | 1,325 | 1,267 | 1,275 | -40 | -3.0 | 1,100,200 |
| 9/22 | 1,316 | 1,328 | 1,297 | 1,315 | -1 | -0.1 | 1,537,900 |
| 9/15 | 1,435 | 1,442 | 1,258 | 1,316 | -118 | -8.2 | 3,917,100 |
| 9/8 | 1,404 | 1,475 | 1,402 | 1,434 | +30 | +2.1 | 1,139,100 |
| 9/1 | 1,352 | 1,428 | 1,352 | 1,404 | +66 | +4.9 | 1,322,800 |
| 8/25 | 1,331 | 1,352 | 1,326 | 1,338 | +13 | +1.0 | 784,200 |
| 8/18 | 1,332 | 1,340 | 1,298 | 1,325 | -1 | -0.1 | 909,900 |
| 8/10 | 1,295 | 1,328 | 1,283 | 1,326 | +15 | +1.1 | 1,176,500 |
| 8/4 | 1,435 | 1,470 | 1,296 | 1,311 | -107 | -7.6 | 2,676,700 |
| 7/28 | 1,365 | 1,426 | 1,363 | 1,418 | +69 | +5.1 | 1,464,700 |
| 7/21 | 1,315 | 1,369 | 1,315 | 1,349 | +31 | +2.4 | 692,500 |
| 7/14 | 1,328 | 1,339 | 1,308 | 1,318 | +2 | +0.2 | 818,400 |
| 7/7 | 1,350 | 1,361 | 1,301 | 1,316 | -34 | -2.5 | 786,500 |
| 6/30 | 1,362 | 1,378 | 1,320 | 1,350 | -10 | -0.7 | 1,063,400 |
| 6/23 | 1,345 | 1,380 | 1,324 | 1,360 | +29 | +2.2 | 1,408,400 |
| 6/16 | 1,300 | 1,346 | 1,298 | 1,331 | +34 | +2.6 | 1,555,900 |
| 6/9 | 1,271 | 1,300 | 1,244 | 1,297 | +40 | +3.2 | 1,210,300 |
| 6/2 | 1,264 | 1,270 | 1,203 | 1,257 | -3 | -0.2 | 961,700 |
| 5/26 | 1,259 | 1,270 | 1,247 | 1,260 | +2 | +0.2 | 789,400 |
| 5/19 | 1,270 | 1,286 | 1,252 | 1,258 | -14 | -1.1 | 844,700 |
| 5/12 | 1,207 | 1,325 | 1,194 | 1,272 | +60 | +5.0 | 1,619,500 |
| 5/2 | 1,220 | 1,227 | 1,211 | 1,212 | -8 | -0.7 | 264,700 |
| 4/28 | 1,171 | 1,220 | 1,157 | 1,220 | +50 | +4.3 | 1,150,400 |
| 4/21 | 1,139 | 1,177 | 1,129 | 1,170 | +33 | +2.9 | 692,200 |
| 4/14 | 1,140 | 1,159 | 1,122 | 1,137 | +8 | +0.7 | 486,800 |
| 4/7 | 1,190 | 1,195 | 1,115 | 1,129 | -51 | -4.3 | 766,500 |
| 3/31 | 1,160 | 1,192 | 1,148 | 1,180 | +32 | +2.8 | 1,197,400 |
| 3/24 | 1,152 | 1,170 | 1,133 | 1,148 | -16 | -1.4 | 998,000 |
▶︎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