！決算発表予定日 2024/05/10
5759東証G信用
業種 非鉄金属
日本電解 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 2,177 (23/06/22) | 925 (23/12/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,666 (24/03/11) | 999 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,205 | 1,206 | 1,168 | 1,175 | -30 | -2.5 | 60,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,199 | 1,212 | 1,184 | 1,205 | +4 | +0.3 | 21,100 |
| 4/30 | 1,212 | 1,229 | 1,200 | 1,201 | -10 | -0.8 | 16,400 |
| 4/26 | 1,180 | 1,217 | 1,180 | 1,211 | +28 | +2.4 | 30,500 |
| 4/25 | 1,204 | 1,217 | 1,182 | 1,183 | -14 | -1.2 | 32,100 |
| 4/24 | 1,211 | 1,214 | 1,183 | 1,197 | -4 | -0.3 | 32,500 |
| 4/23 | 1,156 | 1,216 | 1,156 | 1,201 | +45 | +3.9 | 73,600 |
| 4/22 | 1,150 | 1,175 | 1,140 | 1,156 | +10 | +0.9 | 32,300 |
| 4/19 | 1,158 | 1,166 | 1,125 | 1,146 | -32 | -2.7 | 76,100 |
| 4/18 | 1,157 | 1,180 | 1,156 | 1,178 | +16 | +1.4 | 16,700 |
| 4/17 | 1,144 | 1,176 | 1,130 | 1,162 | +18 | +1.6 | 49,300 |
| 4/16 | 1,150 | 1,168 | 1,125 | 1,144 | -31 | -2.6 | 44,100 |
| 4/15 | 1,197 | 1,205 | 1,167 | 1,175 | -27 | -2.3 | 74,100 |
| 4/12 | 1,228 | 1,228 | 1,194 | 1,202 | -26 | -2.1 | 34,800 |
| 4/11 | 1,215 | 1,251 | 1,210 | 1,228 | +1 | +0.1 | 67,500 |
| 4/10 | 1,260 | 1,269 | 1,219 | 1,227 | -33 | -2.6 | 41,400 |
| 4/9 | 1,254 | 1,260 | 1,234 | 1,260 | +12 | +1.0 | 43,300 |
| 4/8 | 1,215 | 1,257 | 1,196 | 1,248 | +18 | +1.5 | 72,400 |
| 4/5 | 1,186 | 1,238 | 1,166 | 1,230 | +46 | +3.9 | 68,100 |
| 4/4 | 1,178 | 1,200 | 1,166 | 1,184 | +14 | +1.2 | 44,800 |
| 4/3 | 1,180 | 1,189 | 1,153 | 1,170 | -19 | -1.6 | 53,700 |
| 4/2 | 1,190 | 1,209 | 1,182 | 1,189 | -1 | -0.1 | 36,700 |
| 4/1 | 1,208 | 1,231 | 1,183 | 1,190 | -31 | -2.5 | 138,900 |
| 3/29 | 1,281 | 1,281 | 1,215 | 1,221 | -60 | -4.7 | 131,700 |
| 3/28 | 1,275 | 1,303 | 1,261 | 1,281 | +6 | +0.5 | 57,200 |
| 3/27 | 1,310 | 1,320 | 1,271 | 1,275 | -31 | -2.4 | 125,400 |
| 3/26 | 1,330 | 1,340 | 1,300 | 1,306 | -35 | -2.6 | 72,100 |
| 3/25 | 1,362 | 1,395 | 1,341 | 1,341 | -4 | -0.3 | 105,600 |
| 3/22 | 1,330 | 1,362 | 1,302 | 1,345 | +6 | +0.5 | 73,800 |
| 3/21 | 1,342 | 1,378 | 1,324 | 1,339 | +11 | +0.8 | 86,200 |
| 3/19 | 1,339 | 1,360 | 1,315 | 1,328 | -11 | -0.8 | 45,000 |
▶︎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