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 |
|---|---|
| 1,412 (24/05/29) | 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,365 | 1,429 | 1,358 | 1,429 | +77 | +5.7 | 1,914,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 1,173 | 1,192 | 1,098 | 1,164 | -16 | -1.4 | 1,876,900 |
| 3/10 | 1,148 | 1,200 | 1,138 | 1,180 | +35 | +3.1 | 1,153,500 |
| 3/3 | 1,124 | 1,158 | 1,113 | 1,145 | +20 | +1.8 | 1,109,200 |
| 2/24 | 1,078 | 1,136 | 1,077 | 1,125 | +52 | +4.9 | 1,040,400 |
| 2/17 | 1,057 | 1,077 | 1,050 | 1,073 | +16 | +1.5 | 475,100 |
| 2/10 | 1,060 | 1,068 | 1,029 | 1,057 | +10 | +1.0 | 792,600 |
| 2/3 | 1,050 | 1,079 | 1,038 | 1,047 | -7 | -0.7 | 829,700 |
| 1/27 | 1,031 | 1,059 | 1,025 | 1,054 | +23 | +2.2 | 519,300 |
| 1/20 | 1,020 | 1,037 | 1,013 | 1,031 | +9 | +0.9 | 517,100 |
| 1/13 | 1,042 | 1,042 | 1,018 | 1,022 | -15 | -1.5 | 524,700 |
| 1/6 | 1,049 | 1,068 | 1,008 | 1,037 | -17 | -1.6 | 716,300 |
| 12/30 | 1,094 | 1,094 | 1,044 | 1,054 | -17 | -1.6 | 899,500 |
| 12/23 | 1,039 | 1,085 | 1,017 | 1,071 | +30 | +2.9 | 1,918,600 |
| 12/16 | 1,010 | 1,067 | 1,007 | 1,041 | +31 | +3.1 | 1,114,200 |
| 12/9 | 1,005 | 1,014 | 989 | 1,010 | +9 | +0.9 | 867,100 |
| 12/2 | 1,032 | 1,035 | 997 | 1,001 | -26 | -2.5 | 878,400 |
| 11/25 | 1,029 | 1,043 | 1,010 | 1,027 | +2 | +0.2 | 463,900 |
| 11/18 | 1,021 | 1,025 | 995 | 1,025 | -1 | -0.1 | 505,900 |
| 11/11 | 1,024 | 1,048 | 1,023 | 1,026 | +9 | +0.9 | 766,400 |
| 11/4 | 1,013 | 1,042 | 968 | 1,017 | +9 | +0.9 | 1,434,300 |
| 10/28 | 1,018 | 1,037 | 1,004 | 1,008 | -2 | -0.2 | 795,900 |
| 10/21 | 1,010 | 1,029 | 1,008 | 1,010 | -5 | -0.5 | 483,600 |
| 10/14 | 1,000 | 1,029 | 993 | 1,015 | 0 | 0.0 | 580,800 |
| 10/7 | 967 | 1,020 | 958 | 1,015 | +44 | +4.5 | 702,800 |
| 9/30 | 1,030 | 1,030 | 966 | 971 | -68 | -6.5 | 966,100 |
| 9/22 | 1,050 | 1,056 | 1,029 | 1,039 | +2 | +0.2 | 343,600 |
| 9/16 | 1,081 | 1,085 | 1,035 | 1,037 | -38 | -3.5 | 513,400 |
| 9/9 | 1,056 | 1,078 | 1,037 | 1,075 | +17 | +1.6 | 791,200 |
▶︎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