7305東証S貸借
業種 鉄鋼
新家工業 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 |
|---|---|
| 5,600 (24/07/16) | 2,795 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,600 (24/07/16) | 2,878 (24/01/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 4,950 | 5,040 | 4,930 | 5,020 | +85 | +1.7 | 44,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/7 | 4,500 | 4,545 | 4,460 | 4,530 | +50 | +1.1 | 32,100 |
| 11/6 | 4,455 | 4,510 | 4,450 | 4,480 | +25 | +0.6 | 24,900 |
| 11/5 | 4,455 | 4,480 | 4,440 | 4,455 | -30 | -0.7 | 29,100 |
| 11/1 | 4,475 | 4,525 | 4,455 | 4,485 | -25 | -0.6 | 22,200 |
| 10/31 | 4,470 | 4,525 | 4,465 | 4,510 | +45 | +1.0 | 27,100 |
| 10/30 | 4,565 | 4,570 | 4,465 | 4,465 | -100 | -2.2 | 127,000 |
| 10/29 | 4,570 | 4,595 | 4,555 | 4,565 | -30 | -0.7 | 18,300 |
| 10/28 | 4,525 | 4,605 | 4,515 | 4,595 | +55 | +1.2 | 36,400 |
| 10/25 | 4,560 | 4,575 | 4,510 | 4,540 | -15 | -0.3 | 19,100 |
| 10/24 | 4,575 | 4,590 | 4,520 | 4,555 | -60 | -1.3 | 53,800 |
| 10/23 | 4,615 | 4,660 | 4,615 | 4,615 | -40 | -0.9 | 11,900 |
| 10/22 | 4,695 | 4,695 | 4,610 | 4,655 | -20 | -0.4 | 42,600 |
| 10/21 | 4,670 | 4,695 | 4,655 | 4,675 | -10 | -0.2 | 12,000 |
| 10/18 | 4,695 | 4,700 | 4,650 | 4,685 | -10 | -0.2 | 22,400 |
| 10/17 | 4,730 | 4,760 | 4,690 | 4,695 | -50 | -1.1 | 26,800 |
| 10/16 | 4,740 | 4,805 | 4,735 | 4,745 | -30 | -0.6 | 12,500 |
| 10/15 | 4,760 | 4,810 | 4,725 | 4,775 | +15 | +0.3 | 22,800 |
| 10/11 | 4,700 | 4,765 | 4,670 | 4,760 | +50 | +1.1 | 30,200 |
| 10/10 | 4,735 | 4,775 | 4,685 | 4,710 | -35 | -0.7 | 49,800 |
| 10/9 | 4,785 | 4,815 | 4,720 | 4,745 | -10 | -0.2 | 32,100 |
| 10/8 | 4,800 | 4,835 | 4,720 | 4,755 | -90 | -1.9 | 48,200 |
| 10/7 | 4,890 | 4,895 | 4,825 | 4,845 | -10 | -0.2 | 19,700 |
| 10/4 | 4,940 | 4,940 | 4,855 | 4,855 | -80 | -1.6 | 14,700 |
| 10/3 | 4,925 | 5,000 | 4,910 | 4,935 | +15 | +0.3 | 33,300 |
| 10/2 | 4,850 | 4,970 | 4,850 | 4,920 | +10 | +0.2 | 17,900 |
| 10/1 | 4,790 | 4,935 | 4,780 | 4,910 | +150 | +3.2 | 25,300 |
| 9/30 | 4,785 | 4,845 | 4,730 | 4,760 | -110 | -2.3 | 53,500 |
| 9/27 | 4,875 | 4,900 | 4,830 | 4,870 | -45 | -0.9 | 29,900 |
| 9/26 | 4,860 | 4,915 | 4,805 | 4,915 | +95 | +2.0 | 34,000 |
| 9/25 | 4,895 | 4,895 | 4,770 | 4,820 | -80 | -1.6 | 41,400 |
▶︎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
