！決算発表予定日 2024/05/15
8141東証P貸借
業種 卸売業
新光商事 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 |
|---|---|
| 1,265 (23/09/15) | 922 (24/04/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,260 (24/01/22) | 922 (24/04/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 975 | 985 | 966 | 982 | +18 | +1.9 | 108,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 951 | 964 | 946 | 964 | +13 | +1.4 | 125,500 |
| 4/19 | 960 | 967 | 938 | 951 | -9 | -0.9 | 196,400 |
| 4/18 | 960 | 971 | 957 | 960 | 0 | 0.0 | 131,800 |
| 4/17 | 958 | 970 | 940 | 960 | +8 | +0.8 | 301,400 |
| 4/16 | 965 | 968 | 951 | 952 | -22 | -2.3 | 297,200 |
| 4/15 | 948 | 977 | 947 | 974 | +18 | +1.9 | 451,300 |
| 4/12 | 939 | 959 | 922 | 956 | -178 | -15.7 | 1,631,100 |
| 4/11 | 1,132 | 1,138 | 1,129 | 1,134 | -7 | -0.6 | 44,200 |
| 4/10 | 1,148 | 1,148 | 1,138 | 1,141 | -9 | -0.8 | 62,800 |
| 4/9 | 1,147 | 1,153 | 1,143 | 1,150 | +9 | +0.8 | 56,700 |
| 4/8 | 1,142 | 1,145 | 1,135 | 1,141 | -1 | -0.1 | 76,100 |
| 4/5 | 1,128 | 1,146 | 1,126 | 1,142 | -2 | -0.2 | 79,300 |
| 4/4 | 1,158 | 1,158 | 1,144 | 1,144 | -4 | -0.4 | 86,500 |
| 4/3 | 1,146 | 1,158 | 1,140 | 1,148 | -5 | -0.4 | 85,700 |
| 4/2 | 1,180 | 1,180 | 1,146 | 1,153 | -28 | -2.4 | 164,000 |
| 4/1 | 1,197 | 1,203 | 1,181 | 1,181 | -16 | -1.3 | 65,800 |
| 3/29 | 1,195 | 1,200 | 1,188 | 1,197 | +8 | +0.7 | 45,500 |
| 3/28 | 1,197 | 1,205 | 1,188 | 1,189 | -38 | -3.1 | 95,700 |
| 3/27 | 1,218 | 1,228 | 1,216 | 1,227 | +12 | +1.0 | 97,800 |
| 3/26 | 1,206 | 1,215 | 1,204 | 1,215 | +7 | +0.6 | 59,400 |
| 3/25 | 1,211 | 1,214 | 1,207 | 1,208 | -3 | -0.3 | 78,800 |
| 3/22 | 1,217 | 1,217 | 1,203 | 1,211 | +5 | +0.4 | 73,700 |
| 3/21 | 1,209 | 1,212 | 1,204 | 1,206 | +1 | +0.1 | 101,500 |
| 3/19 | 1,199 | 1,212 | 1,193 | 1,205 | +6 | +0.5 | 94,400 |
| 3/18 | 1,190 | 1,200 | 1,188 | 1,199 | -7 | -0.6 | 208,100 |
| 3/15 | 1,207 | 1,215 | 1,205 | 1,206 | 0 | 0.0 | 45,400 |
| 3/14 | 1,213 | 1,213 | 1,200 | 1,206 | 0 | 0.0 | 68,300 |
| 3/13 | 1,217 | 1,233 | 1,206 | 1,206 | -2 | -0.2 | 109,800 |
| 3/12 | 1,198 | 1,209 | 1,184 | 1,208 | +10 | +0.8 | 129,700 |
| 3/11 | 1,211 | 1,215 | 1,190 | 1,198 | -20 | -1.6 | 97,000 |
▶︎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