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) | 2,737 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,600 (24/07/16) | 2,878 (24/01/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 4,605 | 4,635 | 4,545 | 4,555 | -50 | -1.1 | 70,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,475 | 4,685 | 4,240 | 4,605 | +95 | +2.1 | 571,800 |
| 24/10 | 4,790 | 5,000 | 4,465 | 4,510 | -250 | -5.3 | 703,900 |
| 24/09 | 5,210 | 5,220 | 4,720 | 4,760 | -440 | -8.5 | 514,100 |
| 24/08 | 5,220 | 5,220 | 4,350 | 5,200 | -60 | -1.1 | 619,200 |
| 24/07 | 5,390 | 5,600 | 5,180 | 5,260 | -130 | -2.4 | 569,600 |
| 24/06 | 5,320 | 5,420 | 5,050 | 5,390 | +170 | +3.3 | 424,500 |
| 24/05 | 4,045 | 5,320 | 3,720 | 5,220 | +1,150 | +28.3 | 772,400 |
| 24/04 | 3,845 | 4,080 | 3,415 | 4,070 | +225 | +5.9 | 359,100 |
| 24/03 | 3,930 | 4,100 | 3,770 | 3,845 | -85 | -2.2 | 296,800 |
| 24/02 | 3,055 | 4,125 | 3,035 | 3,930 | +870 | +28.4 | 472,900 |
| 24/01 | 2,902 | 3,085 | 2,878 | 3,060 | +154 | +5.3 | 308,100 |
| 23/12 | 2,902 | 2,918 | 2,737 | 2,906 | +13 | +0.5 | 291,300 |
| 23/11 | 3,175 | 3,195 | 2,801 | 2,893 | -232 | -7.4 | 488,600 |
| 23/10 | 2,819 | 3,255 | 2,687 | 3,125 | +306 | +10.9 | 1,202,000 |
| 23/09 | 2,770 | 2,991 | 2,750 | 2,819 | +51 | +1.8 | 530,700 |
| 23/08 | 2,630 | 2,882 | 2,513 | 2,768 | +119 | +4.5 | 1,312,300 |
| 23/07 | 2,352 | 2,649 | 2,298 | 2,649 | +301 | +12.8 | 1,000,800 |
| 23/06 | 2,100 | 2,367 | 2,098 | 2,348 | +246 | +11.7 | 775,000 |
| 23/05 | 2,068 | 2,284 | 2,006 | 2,102 | +39 | +1.9 | 1,276,200 |
| 23/04 | 2,280 | 2,288 | 2,005 | 2,063 | -203 | -9.0 | 1,046,600 |
| 23/03 | 2,404 | 2,497 | 2,126 | 2,266 | -133 | -5.5 | 2,511,600 |
| 23/02 | 2,380 | 2,530 | 2,255 | 2,399 | +17 | +0.7 | 2,090,300 |
| 23/01 | 1,999 | 2,425 | 1,915 | 2,382 | +362 | +17.9 | 1,531,100 |
| 22/12 | 2,297 | 2,306 | 1,920 | 2,020 | -292 | -12.6 | 3,239,000 |
| 22/11 | 1,915 | 2,670 | 1,881 | 2,312 | +414 | +21.8 | 4,442,300 |
| 22/10 | 1,667 | 1,966 | 1,660 | 1,898 | +231 | +13.9 | 979,400 |
| 22/09 | 1,762 | 1,762 | 1,650 | 1,667 | -109 | -6.1 | 696,600 |
| 22/08 | 1,447 | 1,826 | 1,401 | 1,776 | +329 | +22.7 | 1,444,400 |
| 22/07 | 1,444 | 1,491 | 1,417 | 1,447 | -3 | -0.2 | 370,300 |
| 22/06 | 1,476 | 1,572 | 1,417 | 1,450 | -28 | -1.9 | 352,400 |
▶︎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
