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) |
---|---|---|---|---|---|---|---|
12/23 | 5,050 | 5,050 | 4,960 | 4,960 | -60 | -1.2 | 28,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/28 | 2,828 | 2,894 | 2,827 | 2,889 | +64 | +2.3 | 25,000 |
12/27 | 2,818 | 2,828 | 2,808 | 2,825 | +13 | +0.5 | 15,100 |
12/26 | 2,816 | 2,848 | 2,802 | 2,812 | -4 | -0.1 | 10,100 |
12/25 | 2,818 | 2,826 | 2,795 | 2,816 | -3 | -0.1 | 10,800 |
12/22 | 2,800 | 2,826 | 2,800 | 2,819 | +19 | +0.7 | 7,600 |
12/21 | 2,800 | 2,824 | 2,794 | 2,800 | -5 | -0.2 | 12,800 |
12/20 | 2,800 | 2,819 | 2,800 | 2,805 | -7 | -0.3 | 11,800 |
12/19 | 2,804 | 2,818 | 2,783 | 2,812 | -15 | -0.5 | 13,800 |
12/18 | 2,788 | 2,827 | 2,765 | 2,827 | +30 | +1.1 | 12,200 |
12/15 | 2,761 | 2,812 | 2,737 | 2,797 | +38 | +1.4 | 21,300 |
12/14 | 2,801 | 2,816 | 2,746 | 2,759 | -56 | -2.0 | 15,700 |
12/13 | 2,803 | 2,819 | 2,798 | 2,815 | +2 | +0.1 | 13,700 |
12/12 | 2,825 | 2,844 | 2,802 | 2,813 | -12 | -0.4 | 11,000 |
12/11 | 2,805 | 2,838 | 2,803 | 2,825 | +15 | +0.5 | 8,700 |
12/8 | 2,828 | 2,836 | 2,806 | 2,810 | -44 | -1.5 | 28,400 |
12/7 | 2,862 | 2,870 | 2,851 | 2,854 | -24 | -0.8 | 11,100 |
12/6 | 2,853 | 2,888 | 2,853 | 2,878 | +11 | +0.4 | 7,900 |
12/5 | 2,877 | 2,887 | 2,861 | 2,867 | -26 | -0.9 | 16,600 |
12/4 | 2,891 | 2,909 | 2,870 | 2,893 | +2 | +0.1 | 8,100 |
12/1 | 2,902 | 2,918 | 2,885 | 2,891 | -2 | -0.1 | 12,500 |
11/30 | 2,863 | 2,900 | 2,863 | 2,893 | +17 | +0.6 | 15,300 |
11/29 | 2,911 | 2,929 | 2,861 | 2,876 | -56 | -1.9 | 33,400 |
11/28 | 2,942 | 2,951 | 2,911 | 2,932 | -25 | -0.9 | 13,600 |
11/27 | 2,959 | 2,987 | 2,949 | 2,957 | +37 | +1.3 | 15,200 |
11/24 | 2,924 | 2,937 | 2,914 | 2,920 | +6 | +0.2 | 16,200 |
11/22 | 2,903 | 2,935 | 2,896 | 2,914 | +8 | +0.3 | 10,200 |
11/21 | 2,936 | 2,936 | 2,899 | 2,906 | -9 | -0.3 | 11,300 |
11/20 | 2,946 | 2,946 | 2,903 | 2,915 | -16 | -0.6 | 16,000 |
11/17 | 2,915 | 2,944 | 2,909 | 2,931 | +16 | +0.6 | 13,900 |
11/16 | 2,903 | 2,949 | 2,895 | 2,915 | 0 | 0.0 | 43,900 |
▶︎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