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
5,572.2
円
(14:22)
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) | 3,980 (23/05/10) |
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) |
---|---|---|---|---|---|---|---|
5/8 | 5,573 | 5,581 | 5,568 | 5,572 | -9 | -0.2 | 302,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/7 | 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 |
4/15 | 5,592 | 5,606 | 5,584 | 5,606 | +3 | +0.1 | 495,900 |
4/12 | 5,602 | 5,610 | 5,589 | 5,603 | +13 | +0.2 | 657,100 |
4/11 | 5,592 | 5,607 | 5,581 | 5,590 | -15 | -0.3 | 517,400 |
4/10 | 5,593 | 5,608 | 5,591 | 5,605 | +12 | +0.2 | 361,700 |
4/9 | 5,585 | 5,601 | 5,574 | 5,593 | +15 | +0.3 | 267,400 |
4/8 | 5,600 | 5,607 | 5,562 | 5,578 | -24 | -0.4 | 529,100 |
4/5 | 5,581 | 5,617 | 5,574 | 5,602 | +4 | +0.1 | 560,100 |
4/4 | 5,582 | 5,611 | 5,578 | 5,598 | +34 | +0.6 | 483,000 |
4/3 | 5,610 | 5,620 | 5,564 | 5,564 | -58 | -1.0 | 986,200 |
4/2 | 5,650 | 5,652 | 5,611 | 5,622 | +12 | +0.2 | 603,400 |
4/1 | 5,613 | 5,618 | 5,599 | 5,610 | -7 | -0.1 | 391,600 |
3/29 | 5,618 | 5,644 | 5,606 | 5,617 | -26 | -0.5 | 569,200 |
3/28 | 5,620 | 5,657 | 5,606 | 5,643 | +28 | +0.5 | 523,400 |
3/27 | 5,666 | 5,671 | 5,590 | 5,615 | -45 | -0.8 | 1,030,500 |
3/26 | 5,666 | 5,685 | 5,660 | 5,660 | -4 | -0.1 | 634,200 |
3/25 | 5,715 | 5,722 | 5,655 | 5,664 | -51 | -0.9 | 926,100 |
3/22 | 5,717 | 5,722 | 5,702 | 5,715 | -1 | +0.0 | 526,100 |
▶︎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