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) |
|---|---|---|---|---|---|---|---|
| 8/8 | 4,970 | 5,030 | 4,880 | 4,905 | -70 | -1.4 | 21,300 |
| 8/7 | 4,910 | 5,140 | 4,865 | 4,975 | +65 | +1.3 | 39,600 |
| 8/6 | 4,780 | 4,950 | 4,670 | 4,910 | +540 | +12.4 | 47,500 |
| 8/5 | 4,605 | 4,760 | 4,350 | 4,370 | -490 | -10.1 | 84,100 |
| 8/2 | 4,810 | 4,980 | 4,780 | 4,860 | -190 | -3.8 | 93,600 |
| 8/1 | 5,220 | 5,220 | 5,020 | 5,050 | -210 | -4.0 | 69,500 |
| 7/31 | 5,350 | 5,360 | 5,180 | 5,260 | -100 | -1.9 | 52,200 |
| 7/30 | 5,400 | 5,400 | 5,300 | 5,360 | -40 | -0.7 | 62,000 |
| 7/29 | 5,380 | 5,430 | 5,340 | 5,400 | +70 | +1.3 | 20,000 |
| 7/26 | 5,320 | 5,350 | 5,270 | 5,330 | +30 | +0.6 | 15,900 |
| 7/25 | 5,320 | 5,330 | 5,250 | 5,300 | -70 | -1.3 | 45,400 |
| 7/24 | 5,420 | 5,460 | 5,360 | 5,370 | -40 | -0.7 | 14,400 |
| 7/23 | 5,440 | 5,440 | 5,360 | 5,410 | +60 | +1.1 | 13,200 |
| 7/22 | 5,580 | 5,600 | 5,320 | 5,350 | -230 | -4.1 | 53,700 |
| 7/19 | 5,450 | 5,590 | 5,450 | 5,580 | +170 | +3.1 | 31,500 |
| 7/18 | 5,500 | 5,520 | 5,410 | 5,410 | -120 | -2.2 | 24,500 |
| 7/17 | 5,560 | 5,570 | 5,520 | 5,530 | -20 | -0.4 | 7,500 |
| 7/16 | 5,550 | 5,600 | 5,510 | 5,550 | 0 | 0.0 | 20,100 |
| 7/12 | 5,370 | 5,570 | 5,370 | 5,550 | +150 | +2.8 | 34,800 |
| 7/11 | 5,320 | 5,450 | 5,280 | 5,400 | +100 | +1.9 | 26,200 |
| 7/10 | 5,310 | 5,320 | 5,230 | 5,300 | 0 | 0.0 | 18,200 |
| 7/9 | 5,290 | 5,310 | 5,210 | 5,300 | +20 | +0.4 | 21,100 |
| 7/8 | 5,370 | 5,420 | 5,280 | 5,280 | -80 | -1.5 | 26,000 |
| 7/5 | 5,480 | 5,480 | 5,340 | 5,360 | -120 | -2.2 | 25,200 |
| 7/4 | 5,480 | 5,530 | 5,420 | 5,480 | +60 | +1.1 | 14,700 |
| 7/3 | 5,440 | 5,440 | 5,390 | 5,420 | +10 | +0.2 | 10,300 |
| 7/2 | 5,400 | 5,480 | 5,380 | 5,410 | +10 | +0.2 | 12,400 |
| 7/1 | 5,390 | 5,480 | 5,370 | 5,400 | +10 | +0.2 | 20,300 |
| 6/28 | 5,380 | 5,410 | 5,330 | 5,390 | +70 | +1.3 | 14,600 |
| 6/27 | 5,280 | 5,390 | 5,230 | 5,320 | +90 | +1.7 | 22,300 |
▶︎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
