！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 | 1,036 | 1,047 | 1,020 | 1,030 | +14 | +1.4 | 404,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 951 | 1,030 | 946 | 1,016 | +65 | +6.8 | 746,000 |
| 4/19 | 948 | 977 | 938 | 951 | -5 | -0.5 | 1,378,100 |
| 4/12 | 1,142 | 1,153 | 922 | 956 | -186 | -16.3 | 1,870,900 |
| 4/5 | 1,197 | 1,203 | 1,126 | 1,142 | -55 | -4.6 | 481,300 |
| 3/29 | 1,211 | 1,228 | 1,188 | 1,197 | -14 | -1.2 | 377,200 |
| 3/22 | 1,190 | 1,217 | 1,188 | 1,211 | +5 | +0.4 | 477,700 |
| 3/15 | 1,211 | 1,233 | 1,184 | 1,206 | -12 | -1.0 | 450,200 |
| 3/8 | 1,220 | 1,221 | 1,191 | 1,218 | -2 | -0.2 | 502,200 |
| 3/1 | 1,229 | 1,254 | 1,209 | 1,220 | -9 | -0.7 | 442,300 |
| 2/22 | 1,225 | 1,239 | 1,214 | 1,229 | -2 | -0.2 | 226,500 |
| 2/16 | 1,220 | 1,246 | 1,208 | 1,231 | +34 | +2.8 | 381,700 |
| 2/9 | 1,232 | 1,233 | 1,197 | 1,197 | -24 | -2.0 | 307,000 |
| 2/2 | 1,230 | 1,252 | 1,194 | 1,221 | -7 | -0.6 | 676,800 |
| 1/26 | 1,247 | 1,260 | 1,225 | 1,228 | -11 | -0.9 | 487,900 |
| 1/19 | 1,198 | 1,250 | 1,198 | 1,239 | +48 | +4.0 | 442,800 |
| 1/12 | 1,200 | 1,215 | 1,184 | 1,191 | -1 | -0.1 | 263,700 |
| 1/5 | 1,160 | 1,205 | 1,149 | 1,192 | +28 | +2.4 | 136,900 |
| 12/29 | 1,158 | 1,173 | 1,131 | 1,164 | +19 | +1.7 | 202,800 |
| 12/22 | 1,153 | 1,153 | 1,123 | 1,145 | -18 | -1.6 | 357,800 |
| 12/15 | 1,152 | 1,177 | 1,146 | 1,163 | +24 | +2.1 | 230,900 |
| 12/8 | 1,187 | 1,195 | 1,137 | 1,139 | -52 | -4.4 | 324,600 |
| 12/1 | 1,184 | 1,223 | 1,167 | 1,191 | +20 | +1.7 | 396,900 |
| 11/24 | 1,142 | 1,177 | 1,128 | 1,171 | +26 | +2.3 | 203,700 |
| 11/17 | 1,142 | 1,145 | 1,119 | 1,145 | +13 | +1.2 | 225,800 |
| 11/10 | 1,168 | 1,169 | 1,104 | 1,132 | -8 | -0.7 | 339,900 |
| 11/2 | 1,174 | 1,181 | 1,135 | 1,140 | -41 | -3.5 | 267,500 |
| 10/27 | 1,148 | 1,181 | 1,122 | 1,181 | +21 | +1.8 | 303,300 |
| 10/20 | 1,189 | 1,209 | 1,154 | 1,160 | -39 | -3.3 | 252,800 |
| 10/13 | 1,180 | 1,221 | 1,179 | 1,199 | +38 | +3.3 | 237,700 |
| 10/6 | 1,187 | 1,216 | 1,111 | 1,161 | -26 | -2.2 | 409,700 |
▶︎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