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 | 4,905 | 4,530 | 4,770 | +165 | +3.6 | 262,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/05 | 2,050 | 2,220 | 1,890 | 1,890 | -180 | -8.7 | 225,500 |
| 17/04 | 2,180 | 2,270 | 2,030 | 2,070 | -110 | -5.1 | 600,400 |
| 17/03 | 1,730 | 2,280 | 1,710 | 2,180 | +450 | +26.0 | 1,424,800 |
| 17/02 | 1,630 | 1,790 | 1,600 | 1,730 | +100 | +6.1 | 162,800 |
| 17/01 | 1,590 | 1,660 | 1,550 | 1,630 | +40 | +2.5 | 126,000 |
| 16/12 | 1,560 | 1,650 | 1,530 | 1,590 | +30 | +1.9 | 214,100 |
| 16/11 | 1,500 | 1,600 | 1,360 | 1,560 | +80 | +5.4 | 251,700 |
| 16/10 | 1,380 | 1,500 | 1,380 | 1,480 | +100 | +7.3 | 139,900 |
| 16/09 | 1,330 | 1,400 | 1,320 | 1,380 | +50 | +3.8 | 78,200 |
| 16/08 | 1,340 | 1,350 | 1,260 | 1,330 | 0 | 0.0 | 85,300 |
| 16/07 | 1,320 | 1,350 | 1,250 | 1,330 | +50 | +3.9 | 71,500 |
| 16/06 | 1,430 | 1,440 | 1,190 | 1,280 | -140 | -9.9 | 102,200 |
| 16/05 | 1,210 | 1,520 | 1,210 | 1,420 | +190 | +15.5 | 163,500 |
| 16/04 | 1,270 | 1,290 | 1,190 | 1,230 | -40 | -3.2 | 132,600 |
| 16/03 | 1,240 | 1,360 | 1,230 | 1,270 | +40 | +3.3 | 134,900 |
| 16/02 | 1,400 | 1,410 | 1,180 | 1,230 | -120 | -8.9 | 113,100 |
| 16/01 | 1,380 | 1,390 | 1,220 | 1,350 | -30 | -2.2 | 102,200 |
| 15/12 | 1,420 | 1,440 | 1,290 | 1,380 | -50 | -3.5 | 186,800 |
| 15/11 | 1,470 | 1,470 | 1,410 | 1,430 | -30 | -2.1 | 126,100 |
| 15/10 | 1,370 | 1,470 | 1,350 | 1,460 | +90 | +6.6 | 117,000 |
| 15/09 | 1,500 | 1,530 | 1,320 | 1,370 | -140 | -9.3 | 224,100 |
| 15/08 | 1,730 | 1,790 | 1,330 | 1,510 | -230 | -13.2 | 241,800 |
| 15/07 | 1,800 | 1,830 | 1,650 | 1,740 | -70 | -3.9 | 177,700 |
| 15/06 | 1,830 | 1,900 | 1,780 | 1,810 | 0 | 0.0 | 234,200 |
| 15/05 | 1,920 | 1,930 | 1,800 | 1,810 | -130 | -6.7 | 209,500 |
| 15/04 | 1,920 | 1,980 | 1,870 | 1,940 | 0 | 0.0 | 191,400 |
| 15/03 | 1,920 | 2,030 | 1,860 | 1,940 | +20 | +1.0 | 481,100 |
| 15/02 | 1,840 | 1,940 | 1,790 | 1,920 | +80 | +4.4 | 220,200 |
| 15/01 | 1,810 | 1,900 | 1,730 | 1,840 | +40 | +2.2 | 204,900 |
| 14/12 | 1,840 | 2,070 | 1,720 | 1,800 | -60 | -3.2 | 592,200 |
▶︎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
