7305東証S貸借
業種 鉄鋼
新家工業 株価時系列データ
PTS
5,099
円
(09:16)
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) | 2,878 (24/01/12) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 5,190 | 5,200 | 5,030 | 5,100 | -40 | -0.8 | 74,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/06 | 1,020 | 1,050 | 910 | 950 | -70 | -6.9 | 61,300 |
| 02/05 | 990 | 1,090 | 900 | 1,020 | +20 | +2.0 | 62,200 |
| 02/04 | 970 | 1,040 | 900 | 1,000 | +30 | +3.1 | 61,800 |
| 02/03 | 1,010 | 1,100 | 960 | 970 | -30 | -3.0 | 78,100 |
| 02/02 | 960 | 1,000 | 860 | 1,000 | +30 | +3.1 | 65,500 |
| 02/01 | 920 | 970 | 810 | 970 | +110 | +12.8 | 41,500 |
| 01/12 | 930 | 950 | 730 | 860 | -110 | -11.3 | 62,600 |
| 01/11 | 1,060 | 1,080 | 920 | 970 | -50 | -4.9 | 50,900 |
| 01/10 | 930 | 1,080 | 880 | 1,020 | +100 | +10.9 | 109,000 |
| 01/09 | 1,120 | 1,140 | 870 | 920 | -210 | -18.6 | 95,700 |
| 01/08 | 1,180 | 1,180 | 1,100 | 1,130 | -50 | -4.2 | 44,200 |
| 01/07 | 1,280 | 1,290 | 1,120 | 1,180 | -90 | -7.1 | 45,500 |
| 01/06 | 1,230 | 1,300 | 1,180 | 1,270 | +40 | +3.3 | 47,500 |
| 01/05 | 1,330 | 1,530 | 1,230 | 1,230 | -90 | -6.8 | 102,900 |
| 01/04 | 1,250 | 1,450 | 1,160 | 1,320 | +120 | +10.0 | 138,000 |
| 01/03 | 1,080 | 1,200 | 1,000 | 1,200 | +140 | +13.2 | 34,300 |
| 01/02 | 960 | 1,110 | 930 | 1,060 | +70 | +7.1 | 22,200 |
| 01/01 | 940 | 990 | 870 | 990 | +50 | +5.3 | 7,300 |
| 00/12 | 960 | 1,080 | 860 | 940 | -30 | -3.1 | 24,800 |
| 00/11 | 1,000 | 1,000 | 910 | 970 | -30 | -3.0 | 11,000 |
| 00/10 | 1,100 | 1,100 | 950 | 1,000 | -60 | -5.7 | 11,200 |
| 00/09 | 1,100 | 1,160 | 1,060 | 1,060 | -80 | -7.0 | 7,500 |
| 00/08 | 1,140 | 1,180 | 1,060 | 1,140 | -50 | -4.2 | 5,600 |
| 00/07 | 1,350 | 1,400 | 1,150 | 1,190 | -160 | -11.9 | 16,400 |
| 00/06 | 1,100 | 1,350 | 1,040 | 1,350 | +240 | +21.6 | 20,200 |
| 00/05 | 1,080 | 1,190 | 1,080 | 1,110 | +10 | +0.9 | 9,100 |
| 00/04 | 1,180 | 1,270 | 1,100 | 1,100 | -130 | -10.6 | 8,800 |
| 00/03 | 1,000 | 1,320 | 980 | 1,230 | +250 | +25.5 | 35,300 |
| 00/02 | 1,200 | 1,250 | 950 | 980 | ー | ー | 10,900 |
▶︎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
