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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 4,605 | 4,635 | 4,545 | 4,555 | -50 | -1.1 | 70,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 4,540 | 4,685 | 4,460 | 4,605 | +95 | +2.1 | 134,200 |
| 11/22 | 4,435 | 4,545 | 4,410 | 4,510 | +70 | +1.6 | 70,400 |
| 11/15 | 4,390 | 4,510 | 4,240 | 4,440 | -20 | -0.5 | 228,000 |
| 11/8 | 4,455 | 4,545 | 4,440 | 4,460 | -25 | -0.6 | 117,000 |
| 11/1 | 4,525 | 4,605 | 4,455 | 4,485 | -55 | -1.2 | 231,000 |
| 10/25 | 4,670 | 4,695 | 4,510 | 4,540 | -145 | -3.1 | 139,400 |
| 10/18 | 4,760 | 4,810 | 4,650 | 4,685 | -75 | -1.6 | 84,500 |
| 10/11 | 4,890 | 4,895 | 4,670 | 4,760 | -95 | -2.0 | 180,000 |
| 10/4 | 4,785 | 5,000 | 4,730 | 4,855 | -15 | -0.3 | 144,700 |
| 9/27 | 4,980 | 4,985 | 4,770 | 4,870 | -80 | -1.6 | 139,200 |
| 9/20 | 4,890 | 4,990 | 4,805 | 4,950 | +85 | +1.8 | 68,800 |
| 9/13 | 4,760 | 4,930 | 4,720 | 4,865 | -35 | -0.7 | 134,100 |
| 9/6 | 5,210 | 5,220 | 4,880 | 4,900 | -300 | -5.8 | 118,500 |
| 8/30 | 5,050 | 5,200 | 5,030 | 5,200 | +170 | +3.4 | 72,300 |
| 8/23 | 5,120 | 5,170 | 5,020 | 5,030 | -80 | -1.6 | 60,200 |
| 8/16 | 4,750 | 5,130 | 4,750 | 5,110 | +260 | +5.4 | 89,900 |
| 8/9 | 4,605 | 5,140 | 4,350 | 4,850 | -10 | -0.2 | 233,700 |
| 8/2 | 5,380 | 5,430 | 4,780 | 4,860 | -470 | -8.8 | 297,300 |
| 7/26 | 5,580 | 5,600 | 5,250 | 5,330 | -250 | -4.5 | 142,600 |
| 7/19 | 5,550 | 5,600 | 5,410 | 5,580 | +30 | +0.5 | 83,600 |
| 7/12 | 5,370 | 5,570 | 5,210 | 5,550 | +190 | +3.5 | 126,300 |
| 7/5 | 5,390 | 5,530 | 5,340 | 5,360 | -30 | -0.6 | 82,900 |
| 6/28 | 5,320 | 5,410 | 5,210 | 5,390 | +140 | +2.7 | 95,500 |
| 6/21 | 5,160 | 5,420 | 5,130 | 5,250 | +110 | +2.1 | 121,800 |
| 6/14 | 5,130 | 5,330 | 5,050 | 5,140 | +10 | +0.2 | 86,600 |
| 6/7 | 5,320 | 5,390 | 5,100 | 5,130 | -90 | -1.7 | 120,600 |
| 5/31 | 5,100 | 5,280 | 4,930 | 5,220 | +140 | +2.8 | 212,100 |
| 5/24 | 5,200 | 5,220 | 4,985 | 5,080 | -80 | -1.6 | 158,500 |
| 5/17 | 3,900 | 5,320 | 3,720 | 5,160 | +1,225 | +31.1 | 342,600 |
| 5/10 | 4,020 | 4,085 | 3,915 | 3,935 | -50 | -1.3 | 37,800 |
▶︎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
