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) | 2,878 (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 | 81,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/12 | 2,370 | 2,700 | 2,340 | 2,520 | +160 | +6.8 | 2,023,900 |
| 04/11 | 2,340 | 2,620 | 2,320 | 2,360 | 0 | 0.0 | 3,008,500 |
| 04/10 | 2,400 | 2,860 | 2,290 | 2,360 | +110 | +4.9 | 7,716,200 |
| 04/09 | 1,910 | 2,250 | 1,740 | 2,250 | +350 | +18.4 | 866,500 |
| 04/08 | 1,720 | 2,050 | 1,680 | 1,900 | +180 | +10.5 | 491,800 |
| 04/07 | 2,120 | 2,120 | 1,590 | 1,720 | -370 | -17.7 | 436,900 |
| 04/06 | 1,670 | 2,270 | 1,550 | 2,090 | +420 | +25.2 | 2,454,700 |
| 04/05 | 1,860 | 1,880 | 1,480 | 1,670 | +60 | +3.7 | 390,500 |
| 04/04 | 1,700 | 1,780 | 1,600 | 1,610 | -80 | -4.7 | 277,200 |
| 04/03 | 1,550 | 1,740 | 1,480 | 1,690 | +190 | +12.7 | 417,000 |
| 04/02 | 1,410 | 1,580 | 1,400 | 1,500 | +70 | +4.9 | 217,400 |
| 04/01 | 1,240 | 1,600 | 1,210 | 1,430 | +220 | +18.2 | 588,000 |
| 03/12 | 1,100 | 1,210 | 1,060 | 1,210 | +70 | +6.1 | 197,100 |
| 03/11 | 1,410 | 1,450 | 1,000 | 1,140 | -250 | -18.0 | 130,200 |
| 03/10 | 1,510 | 1,650 | 1,310 | 1,390 | -120 | -8.0 | 203,500 |
| 03/09 | 1,500 | 1,740 | 1,460 | 1,510 | +10 | +0.7 | 249,000 |
| 03/08 | 1,380 | 1,560 | 1,330 | 1,500 | +120 | +8.7 | 122,700 |
| 03/07 | 1,530 | 1,650 | 1,320 | 1,380 | -170 | -11.0 | 270,600 |
| 03/06 | 1,000 | 1,840 | 980 | 1,550 | +570 | +58.2 | 1,269,200 |
| 03/05 | 950 | 1,030 | 920 | 980 | +30 | +3.2 | 63,900 |
| 03/04 | 890 | 1,000 | 840 | 950 | +50 | +5.6 | 62,300 |
| 03/03 | 960 | 970 | 800 | 900 | -50 | -5.3 | 64,900 |
| 03/02 | 800 | 1,000 | 800 | 950 | +150 | +18.8 | 92,000 |
| 03/01 | 770 | 920 | 740 | 800 | +50 | +6.7 | 64,100 |
| 02/12 | 760 | 800 | 680 | 750 | -10 | -1.3 | 73,800 |
| 02/11 | 800 | 820 | 630 | 760 | -60 | -7.3 | 75,700 |
| 02/10 | 850 | 880 | 770 | 820 | -30 | -3.5 | 49,800 |
| 02/09 | 910 | 920 | 840 | 850 | -60 | -6.6 | 56,500 |
| 02/08 | 920 | 980 | 890 | 910 | -10 | -1.1 | 52,700 |
| 02/07 | 940 | 1,050 | 890 | 920 | -30 | -3.2 | 58,400 |
▶︎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
