7305東証S貸借
業種 鉄鋼
新家工業 株価時系列データ
PTS
5,051
円
(14:33)
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 | 5,040 | -100 | -2.0 | 67,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 3,520 | 3,570 | 3,370 | 3,500 | -10 | -0.3 | 240,000 |
| 07/05 | 3,400 | 3,580 | 3,110 | 3,510 | +90 | +2.6 | 432,900 |
| 07/04 | 3,700 | 3,700 | 3,360 | 3,420 | -280 | -7.6 | 449,700 |
| 07/03 | 3,900 | 4,060 | 3,680 | 3,700 | -170 | -4.4 | 494,300 |
| 07/02 | 2,880 | 4,160 | 2,860 | 3,870 | +980 | +33.9 | 1,664,500 |
| 07/01 | 2,880 | 2,940 | 2,790 | 2,890 | +20 | +0.7 | 78,800 |
| 06/12 | 2,540 | 2,930 | 2,500 | 2,870 | +350 | +13.9 | 155,800 |
| 06/11 | 2,580 | 2,600 | 2,330 | 2,520 | -50 | -2.0 | 124,500 |
| 06/10 | 2,710 | 2,720 | 2,450 | 2,570 | -140 | -5.2 | 110,000 |
| 06/09 | 2,840 | 2,900 | 2,630 | 2,710 | -140 | -4.9 | 113,900 |
| 06/08 | 2,800 | 2,950 | 2,730 | 2,850 | +70 | +2.5 | 93,700 |
| 06/07 | 2,850 | 2,970 | 2,650 | 2,780 | -70 | -2.5 | 77,000 |
| 06/06 | 2,960 | 2,960 | 2,470 | 2,850 | -100 | -3.4 | 116,800 |
| 06/05 | 3,180 | 3,260 | 2,940 | 2,950 | -240 | -7.5 | 110,100 |
| 06/04 | 3,200 | 3,310 | 3,140 | 3,190 | 0 | 0.0 | 256,500 |
| 06/03 | 3,010 | 3,210 | 2,960 | 3,190 | +150 | +4.9 | 191,400 |
| 06/02 | 3,060 | 3,130 | 2,790 | 3,040 | -30 | -1.0 | 347,300 |
| 06/01 | 3,010 | 3,140 | 2,650 | 3,070 | +70 | +2.3 | 485,600 |
| 05/12 | 3,210 | 3,260 | 2,930 | 3,000 | -220 | -6.8 | 554,500 |
| 05/11 | 2,920 | 3,240 | 2,820 | 3,220 | +320 | +11.0 | 620,400 |
| 05/10 | 2,890 | 2,970 | 2,670 | 2,900 | -40 | -1.4 | 274,400 |
| 05/09 | 2,770 | 3,040 | 2,710 | 2,940 | +190 | +6.9 | 516,200 |
| 05/08 | 2,900 | 2,950 | 2,620 | 2,750 | -130 | -4.5 | 295,000 |
| 05/07 | 2,700 | 2,880 | 2,660 | 2,880 | +200 | +7.5 | 241,100 |
| 05/06 | 2,760 | 2,760 | 2,630 | 2,680 | -30 | -1.1 | 258,000 |
| 05/05 | 2,740 | 3,050 | 2,620 | 2,710 | -20 | -0.7 | 463,700 |
| 05/04 | 2,860 | 2,940 | 2,480 | 2,730 | -110 | -3.9 | 457,000 |
| 05/03 | 3,040 | 3,240 | 2,710 | 2,840 | -170 | -5.7 | 1,459,100 |
| 05/02 | 2,720 | 3,200 | 2,720 | 3,010 | +320 | +11.9 | 3,332,700 |
| 05/01 | 2,510 | 2,770 | 2,450 | 2,690 | +170 | +6.8 | 1,375,900 |
▶︎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
