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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 1,093 | 1,101 | 1,058 | 1,061 | -20 | -1.9 | 892,800 |
| 7/22 | 1,060 | 1,095 | 1,056 | 1,081 | +25 | +2.4 | 757,700 |
| 7/15 | 1,072 | 1,076 | 1,045 | 1,056 | -3 | -0.3 | 765,800 |
| 7/8 | 1,066 | 1,083 | 1,019 | 1,059 | +1 | +0.1 | 1,125,800 |
| 7/1 | 1,080 | 1,089 | 1,048 | 1,058 | +4 | +0.4 | 1,141,500 |
| 6/24 | 1,088 | 1,094 | 1,044 | 1,054 | -20 | -1.9 | 1,349,700 |
| 6/17 | 1,141 | 1,154 | 1,070 | 1,074 | -88 | -7.6 | 1,682,400 |
| 6/10 | 1,090 | 1,237 | 1,088 | 1,162 | +72 | +6.6 | 5,193,000 |
| 6/3 | 981 | 1,105 | 964 | 1,090 | +116 | +11.9 | 2,767,400 |
| 5/27 | 955 | 980 | 944 | 974 | +23 | +2.4 | 864,600 |
| 5/20 | 971 | 972 | 938 | 951 | -14 | -1.5 | 779,600 |
| 5/13 | 925 | 974 | 913 | 965 | +36 | +3.9 | 1,755,600 |
| 5/6 | 911 | 933 | 910 | 929 | +17 | +1.9 | 270,000 |
| 4/28 | 900 | 915 | 881 | 912 | +4 | +0.4 | 517,800 |
| 4/22 | 893 | 910 | 875 | 908 | +14 | +1.6 | 648,100 |
| 4/15 | 883 | 896 | 878 | 894 | +9 | +1.0 | 490,900 |
| 4/8 | 910 | 925 | 876 | 885 | -29 | -3.2 | 635,900 |
| 4/1 | 950 | 950 | 890 | 914 | -27 | -2.9 | 768,500 |
| 3/25 | 935 | 947 | 925 | 941 | +19 | +2.1 | 715,600 |
| 3/18 | 903 | 932 | 902 | 922 | +35 | +4.0 | 817,800 |
| 3/11 | 893 | 895 | 859 | 887 | -13 | -1.4 | 988,400 |
| 3/4 | 915 | 939 | 898 | 900 | -9 | -1.0 | 1,116,600 |
| 2/25 | 932 | 935 | 902 | 909 | -25 | -2.7 | 636,000 |
| 2/18 | 920 | 939 | 918 | 934 | +4 | +0.4 | 680,600 |
| 2/10 | 910 | 937 | 897 | 930 | +12 | +1.3 | 625,500 |
| 2/4 | 887 | 918 | 877 | 918 | +32 | +3.6 | 945,800 |
| 1/28 | 878 | 891 | 866 | 886 | +7 | +0.8 | 766,700 |
| 1/21 | 900 | 907 | 868 | 879 | -23 | -2.6 | 725,200 |
| 1/14 | 892 | 908 | 882 | 902 | +11 | +1.2 | 636,000 |
| 1/7 | 889 | 902 | 881 | 891 | +16 | +1.8 | 528,300 |
▶︎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
