！決算発表予定日 2024/05/14
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
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,125 (24/02/27) | 2,006 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,125 (24/02/27) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,045 | 4,070 | 3,975 | 3,985 | -85 | -2.1 | 27,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/05 | 1,565 | 1,595 | 1,380 | 1,478 | -89 | -5.7 | 463,700 |
| 22/04 | 1,631 | 1,672 | 1,523 | 1,567 | -68 | -4.2 | 327,100 |
| 22/03 | 1,726 | 1,743 | 1,615 | 1,635 | -83 | -4.8 | 473,200 |
| 22/02 | 1,659 | 1,789 | 1,635 | 1,718 | +78 | +4.8 | 278,400 |
| 22/01 | 1,700 | 1,728 | 1,571 | 1,640 | -47 | -2.8 | 254,500 |
| 21/12 | 1,718 | 1,779 | 1,594 | 1,687 | -18 | -1.1 | 252,100 |
| 21/11 | 1,757 | 1,894 | 1,650 | 1,705 | -36 | -2.1 | 361,700 |
▶︎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