6997東証P貸借
業種 電気機器
日本ケミコン 株価時系列データ
PTS
1,661.1
円
(09:59)
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 |
|---|---|
| 1,735 (24/05/13) | 1,233 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,735 (24/05/13) | 1,265 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 1,602 | 1,674 | 1,602 | 1,661 | +82 | +5.2 | 142,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 1,595 | 1,601 | 1,565 | 1,579 | -29 | -1.8 | 177,900 |
| 6/14 | 1,561 | 1,613 | 1,561 | 1,608 | +27 | +1.7 | 145,800 |
| 6/13 | 1,601 | 1,612 | 1,553 | 1,581 | -14 | -0.9 | 212,200 |
| 6/12 | 1,576 | 1,645 | 1,576 | 1,595 | +9 | +0.6 | 160,800 |
| 6/11 | 1,606 | 1,610 | 1,576 | 1,586 | -17 | -1.1 | 119,200 |
| 6/10 | 1,599 | 1,615 | 1,595 | 1,603 | +13 | +0.8 | 105,700 |
| 6/7 | 1,603 | 1,616 | 1,578 | 1,590 | -13 | -0.8 | 79,900 |
| 6/6 | 1,656 | 1,660 | 1,602 | 1,603 | -36 | -2.2 | 152,900 |
| 6/5 | 1,662 | 1,685 | 1,633 | 1,639 | -47 | -2.8 | 133,500 |
| 6/4 | 1,710 | 1,714 | 1,669 | 1,686 | -21 | -1.2 | 192,300 |
| 6/3 | 1,658 | 1,717 | 1,631 | 1,707 | +70 | +4.3 | 268,300 |
| 5/31 | 1,605 | 1,637 | 1,601 | 1,637 | +53 | +3.4 | 289,900 |
| 5/30 | 1,528 | 1,596 | 1,521 | 1,584 | +33 | +2.1 | 141,100 |
| 5/29 | 1,540 | 1,581 | 1,520 | 1,551 | +9 | +0.6 | 190,800 |
| 5/28 | 1,557 | 1,568 | 1,538 | 1,542 | -20 | -1.3 | 124,100 |
| 5/27 | 1,595 | 1,610 | 1,553 | 1,562 | -31 | -2.0 | 114,700 |
| 5/24 | 1,562 | 1,614 | 1,556 | 1,593 | -1 | -0.1 | 111,900 |
| 5/23 | 1,600 | 1,611 | 1,570 | 1,594 | +15 | +1.0 | 126,500 |
| 5/22 | 1,569 | 1,589 | 1,559 | 1,579 | +20 | +1.3 | 112,300 |
| 5/21 | 1,577 | 1,585 | 1,551 | 1,559 | -7 | -0.5 | 131,800 |
| 5/20 | 1,575 | 1,584 | 1,553 | 1,566 | -6 | -0.4 | 148,600 |
| 5/17 | 1,557 | 1,612 | 1,557 | 1,572 | -18 | -1.1 | 152,200 |
| 5/16 | 1,590 | 1,603 | 1,574 | 1,590 | -12 | -0.8 | 133,200 |
| 5/15 | 1,601 | 1,620 | 1,576 | 1,602 | -13 | -0.8 | 155,200 |
| 5/14 | 1,658 | 1,665 | 1,597 | 1,615 | -30 | -1.8 | 179,700 |
| 5/13 | 1,658 | 1,735 | 1,597 | 1,645 | +27 | +1.7 | 398,900 |
| 5/10 | 1,601 | 1,633 | 1,585 | 1,618 | -6 | -0.4 | 213,800 |
| 5/9 | 1,635 | 1,636 | 1,598 | 1,624 | -12 | -0.7 | 133,700 |
| 5/8 | 1,633 | 1,644 | 1,619 | 1,636 | +3 | +0.2 | 124,200 |
| 5/7 | 1,615 | 1,653 | 1,613 | 1,633 | +45 | +2.8 | 249,700 |
▶︎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