！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,043 | 1,045 | 1,020 | 1,030 | -13 | -1.3 | 280,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,197 | 1,203 | 922 | 1,043 | -154 | -12.9 | 4,600,000 |
| 24/03 | 1,214 | 1,233 | 1,184 | 1,197 | -13 | -1.1 | 1,897,100 |
| 24/02 | 1,220 | 1,254 | 1,194 | 1,210 | -42 | -3.4 | 1,696,500 |
| 24/01 | 1,160 | 1,260 | 1,149 | 1,252 | +88 | +7.6 | 1,579,300 |
| 23/12 | 1,208 | 1,208 | 1,123 | 1,164 | -44 | -3.6 | 1,191,100 |
| 23/11 | 1,150 | 1,223 | 1,104 | 1,208 | +45 | +3.9 | 1,263,600 |
| 23/10 | 1,187 | 1,221 | 1,111 | 1,163 | -24 | -2.0 | 1,298,700 |
| 23/09 | 1,169 | 1,265 | 1,168 | 1,187 | +18 | +1.5 | 1,486,300 |
| 23/08 | 1,179 | 1,179 | 1,096 | 1,169 | +35 | +3.1 | 1,545,400 |
| 23/07 | 1,178 | 1,200 | 1,115 | 1,134 | -40 | -3.4 | 1,243,500 |
| 23/06 | 1,092 | 1,242 | 1,088 | 1,174 | +86 | +7.9 | 2,088,000 |
| 23/05 | 1,200 | 1,238 | 1,042 | 1,088 | -107 | -9.0 | 2,237,600 |
| 23/04 | 1,234 | 1,234 | 1,142 | 1,195 | -29 | -2.4 | 1,405,700 |
| 23/03 | 1,315 | 1,353 | 1,182 | 1,224 | -89 | -6.8 | 2,352,300 |
| 23/02 | 1,319 | 1,347 | 1,267 | 1,313 | -6 | -0.5 | 2,075,000 |
| 23/01 | 1,185 | 1,340 | 1,122 | 1,319 | +133 | +11.2 | 1,648,900 |
| 22/12 | 1,137 | 1,300 | 1,086 | 1,186 | +61 | +5.4 | 1,958,700 |
| 22/11 | 1,000 | 1,200 | 1,000 | 1,125 | +130 | +13.1 | 1,735,500 |
| 22/10 | 877 | 996 | 874 | 995 | +114 | +12.9 | 1,248,100 |
| 22/09 | 1,010 | 1,012 | 879 | 881 | -146 | -14.2 | 1,266,000 |
| 22/08 | 928 | 1,027 | 925 | 1,027 | +120 | +13.2 | 1,212,900 |
| 22/07 | 880 | 929 | 870 | 907 | +26 | +3.0 | 771,500 |
| 22/06 | 895 | 967 | 852 | 881 | -16 | -1.8 | 2,447,400 |
| 22/05 | 945 | 966 | 897 | 897 | -48 | -5.1 | 1,598,600 |
| 22/04 | 907 | 949 | 905 | 945 | +34 | +3.7 | 1,365,600 |
| 22/03 | 940 | 989 | 897 | 911 | -26 | -2.8 | 2,863,800 |
| 22/02 | 870 | 937 | 854 | 937 | +44 | +4.9 | 2,083,300 |
| 22/01 | 922 | 930 | 827 | 893 | -25 | -2.7 | 1,094,600 |
| 21/12 | 866 | 944 | 865 | 918 | +45 | +5.2 | 862,800 |
| 21/11 | 887 | 915 | 857 | 873 | -39 | -4.3 | 965,100 |
▶︎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