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
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 |
|---|---|
| 1,976 (23/05/23) | 1,196 (23/06/01) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,577 | 1,585 | 1,551 | 1,559 | -7 | -0.5 | 131,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 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 |
| 5/2 | 1,595 | 1,608 | 1,580 | 1,588 | -7 | -0.4 | 136,300 |
| 5/1 | 1,598 | 1,606 | 1,579 | 1,595 | -3 | -0.2 | 171,200 |
| 4/30 | 1,559 | 1,601 | 1,555 | 1,598 | +53 | +3.4 | 174,200 |
| 4/26 | 1,539 | 1,552 | 1,500 | 1,545 | +14 | +0.9 | 164,900 |
| 4/25 | 1,489 | 1,536 | 1,483 | 1,531 | +35 | +2.3 | 220,100 |
| 4/24 | 1,466 | 1,529 | 1,466 | 1,496 | +70 | +4.9 | 340,400 |
| 4/23 | 1,459 | 1,459 | 1,423 | 1,426 | -22 | -1.5 | 86,100 |
| 4/22 | 1,443 | 1,453 | 1,412 | 1,448 | +27 | +1.9 | 108,600 |
| 4/19 | 1,484 | 1,484 | 1,404 | 1,421 | -78 | -5.2 | 280,800 |
| 4/18 | 1,453 | 1,512 | 1,453 | 1,499 | +46 | +3.2 | 176,900 |
| 4/17 | 1,475 | 1,477 | 1,436 | 1,453 | +6 | +0.4 | 101,400 |
| 4/16 | 1,471 | 1,472 | 1,443 | 1,447 | -42 | -2.8 | 122,700 |
| 4/15 | 1,454 | 1,489 | 1,454 | 1,489 | +24 | +1.6 | 81,700 |
| 4/12 | 1,496 | 1,503 | 1,461 | 1,465 | -30 | -2.0 | 109,900 |
| 4/11 | 1,478 | 1,499 | 1,468 | 1,495 | -3 | -0.2 | 66,700 |
| 4/10 | 1,496 | 1,515 | 1,491 | 1,498 | +13 | +0.9 | 102,700 |
| 4/9 | 1,479 | 1,485 | 1,468 | 1,485 | +9 | +0.6 | 71,000 |
| 4/8 | 1,490 | 1,501 | 1,467 | 1,476 | -12 | -0.8 | 104,800 |
| 4/5 | 1,511 | 1,515 | 1,481 | 1,488 | -35 | -2.3 | 188,800 |
| 4/4 | 1,460 | 1,558 | 1,457 | 1,523 | +92 | +6.4 | 555,000 |
▶︎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