！決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,125 (24/02/27) | 2,006 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,125 (24/02/27) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,020 | 4,020 | 3,975 | 3,985 | -30 | -0.8 | 6,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,855 | 4,080 | 3,855 | 3,985 | +165 | +4.3 | 51,400 |
| 4/26 | 3,600 | 3,890 | 3,600 | 3,820 | +220 | +6.1 | 114,600 |
| 4/19 | 3,470 | 3,610 | 3,415 | 3,600 | +100 | +2.9 | 79,700 |
| 4/12 | 3,545 | 3,610 | 3,440 | 3,500 | -35 | -1.0 | 55,600 |
| 4/5 | 3,845 | 3,845 | 3,505 | 3,535 | -310 | -8.1 | 79,200 |
| 3/29 | 3,900 | 4,025 | 3,770 | 3,845 | -70 | -1.8 | 68,000 |
| 3/22 | 3,865 | 3,975 | 3,850 | 3,915 | +45 | +1.2 | 38,800 |
| 3/15 | 3,935 | 3,955 | 3,830 | 3,870 | -85 | -2.2 | 51,500 |
| 3/8 | 3,945 | 4,100 | 3,870 | 3,955 | +10 | +0.3 | 100,800 |
| 3/1 | 4,010 | 4,125 | 3,900 | 3,945 | -25 | -0.6 | 212,800 |
| 2/22 | 3,535 | 3,970 | 3,500 | 3,970 | +435 | +12.3 | 95,200 |
| 2/16 | 3,470 | 3,555 | 3,360 | 3,535 | +275 | +8.4 | 85,400 |
| 2/9 | 3,165 | 3,340 | 3,150 | 3,260 | +115 | +3.7 | 90,400 |
| 2/2 | 3,025 | 3,180 | 2,983 | 3,145 | +146 | +4.9 | 86,200 |
| 1/26 | 2,897 | 3,055 | 2,894 | 2,999 | +102 | +3.5 | 80,100 |
| 1/19 | 2,900 | 2,930 | 2,881 | 2,897 | +8 | +0.3 | 64,300 |
| 1/12 | 2,921 | 2,960 | 2,878 | 2,889 | -16 | -0.6 | 82,200 |
| 1/5 | 2,902 | 2,923 | 2,882 | 2,905 | -1 | +0.0 | 22,100 |
| 12/29 | 2,818 | 2,906 | 2,795 | 2,906 | +87 | +3.1 | 78,100 |
| 12/22 | 2,788 | 2,827 | 2,765 | 2,819 | +22 | +0.8 | 58,200 |
| 12/15 | 2,805 | 2,844 | 2,737 | 2,797 | -13 | -0.5 | 70,400 |
| 12/8 | 2,891 | 2,909 | 2,806 | 2,810 | -81 | -2.8 | 72,100 |
| 12/1 | 2,959 | 2,987 | 2,861 | 2,891 | -29 | -1.0 | 90,000 |
| 11/24 | 2,946 | 2,946 | 2,896 | 2,920 | -11 | -0.4 | 53,700 |
| 11/17 | 2,901 | 3,025 | 2,801 | 2,931 | -184 | -5.9 | 181,900 |
| 11/10 | 3,170 | 3,170 | 3,005 | 3,115 | -50 | -1.6 | 137,400 |
| 11/2 | 3,110 | 3,230 | 3,060 | 3,165 | +45 | +1.4 | 130,000 |
| 10/27 | 3,050 | 3,155 | 3,020 | 3,120 | +60 | +2.0 | 128,500 |
| 10/20 | 3,015 | 3,255 | 2,977 | 3,060 | +10 | +0.3 | 207,800 |
| 10/13 | 3,045 | 3,110 | 2,997 | 3,050 | -10 | -0.3 | 190,600 |
▶︎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