6967東証P貸借
業種 電気機器
新光電気工業 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 |
|---|---|
| 6,350 (23/07/05) | 4,738 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,758 (24/03/07) | 5,347 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 5,587 | 5,599 | 5,575 | 5,595 | -7 | -0.1 | 557,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 5,579 | 5,604 | 5,568 | 5,602 | +9 | +0.2 | 459,700 |
| 5/29 | 5,600 | 5,607 | 5,585 | 5,593 | -2 | +0.0 | 356,600 |
| 5/28 | 5,594 | 5,606 | 5,589 | 5,595 | +6 | +0.1 | 367,500 |
| 5/27 | 5,590 | 5,607 | 5,566 | 5,589 | 0 | 0.0 | 346,000 |
| 5/24 | 5,563 | 5,591 | 5,552 | 5,589 | +18 | +0.3 | 370,000 |
| 5/23 | 5,615 | 5,619 | 5,550 | 5,571 | -29 | -0.5 | 865,200 |
| 5/22 | 5,600 | 5,629 | 5,592 | 5,600 | -7 | -0.1 | 449,800 |
| 5/21 | 5,596 | 5,608 | 5,585 | 5,607 | +17 | +0.3 | 330,200 |
| 5/20 | 5,592 | 5,600 | 5,585 | 5,590 | -19 | -0.3 | 447,000 |
| 5/17 | 5,558 | 5,617 | 5,548 | 5,609 | +48 | +0.9 | 711,000 |
| 5/16 | 5,567 | 5,577 | 5,547 | 5,561 | +15 | +0.3 | 919,900 |
| 5/15 | 5,550 | 5,561 | 5,539 | 5,546 | -6 | -0.1 | 369,700 |
| 5/14 | 5,536 | 5,567 | 5,534 | 5,552 | +14 | +0.3 | 508,400 |
| 5/13 | 5,535 | 5,549 | 5,528 | 5,538 | +3 | +0.1 | 302,500 |
| 5/10 | 5,555 | 5,565 | 5,523 | 5,535 | -22 | -0.4 | 988,300 |
| 5/9 | 5,580 | 5,580 | 5,557 | 5,557 | -12 | -0.2 | 449,900 |
| 5/8 | 5,573 | 5,581 | 5,568 | 5,569 | -12 | -0.2 | 460,400 |
| 5/7 | 5,569 | 5,590 | 5,566 | 5,581 | +30 | +0.5 | 553,700 |
| 5/2 | 5,583 | 5,587 | 5,550 | 5,551 | -36 | -0.6 | 708,300 |
| 5/1 | 5,608 | 5,608 | 5,581 | 5,587 | -3 | -0.1 | 451,100 |
| 4/30 | 5,600 | 5,626 | 5,570 | 5,590 | 0 | 0.0 | 769,500 |
| 4/26 | 5,590 | 5,620 | 5,565 | 5,590 | 0 | 0.0 | 727,700 |
| 4/25 | 5,583 | 5,631 | 5,579 | 5,590 | -1 | +0.0 | 832,600 |
| 4/24 | 5,555 | 5,593 | 5,554 | 5,591 | +46 | +0.8 | 708,100 |
| 4/23 | 5,540 | 5,558 | 5,520 | 5,545 | +20 | +0.4 | 800,600 |
| 4/22 | 5,501 | 5,532 | 5,497 | 5,525 | +9 | +0.2 | 710,500 |
| 4/19 | 5,531 | 5,550 | 5,504 | 5,516 | -18 | -0.3 | 1,060,300 |
| 4/18 | 5,570 | 5,585 | 5,526 | 5,534 | -56 | -1.0 | 1,430,300 |
| 4/17 | 5,606 | 5,614 | 5,585 | 5,590 | -10 | -0.2 | 1,063,600 |
| 4/16 | 5,591 | 5,613 | 5,591 | 5,600 | -6 | -0.1 | 730,600 |
▶︎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