！決算発表予定日 2024/05/07
1723東証S信用
業種 建設業
日本電技 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 |
|---|---|
| 6,380 (24/03/01) | 3,490 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,380 (24/03/01) | 4,560 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,140 | 6,140 | 5,590 | 5,810 | -330 | -5.4 | 49,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 6,100 | 6,210 | 5,910 | 6,140 | +70 | +1.2 | 29,900 |
| 4/5 | 6,010 | 6,110 | 5,700 | 6,070 | +60 | +1.0 | 45,100 |
| 3/29 | 5,930 | 6,020 | 5,760 | 6,010 | -20 | -0.3 | 45,100 |
| 3/22 | 5,780 | 6,100 | 5,700 | 6,030 | +270 | +4.7 | 61,300 |
| 3/15 | 5,670 | 6,010 | 5,610 | 5,760 | -110 | -1.9 | 75,000 |
| 3/8 | 6,130 | 6,180 | 5,790 | 5,870 | -80 | -1.3 | 57,900 |
| 3/1 | 5,790 | 6,380 | 5,510 | 5,950 | +160 | +2.8 | 98,300 |
| 2/22 | 5,370 | 5,800 | 5,350 | 5,790 | +510 | +9.7 | 67,800 |
| 2/16 | 5,080 | 5,380 | 5,080 | 5,280 | +140 | +2.7 | 26,100 |
| 2/9 | 5,470 | 5,470 | 5,090 | 5,140 | -330 | -6.0 | 31,600 |
| 2/2 | 4,910 | 5,750 | 4,905 | 5,470 | +565 | +11.5 | 121,200 |
| 1/26 | 4,690 | 4,940 | 4,675 | 4,905 | +260 | +5.6 | 46,800 |
| 1/19 | 4,605 | 4,655 | 4,605 | 4,645 | +40 | +0.9 | 9,900 |
| 1/12 | 4,700 | 4,700 | 4,600 | 4,605 | -95 | -2.0 | 13,300 |
| 1/5 | 4,645 | 4,705 | 4,560 | 4,700 | +95 | +2.1 | 15,300 |
| 12/29 | 4,460 | 4,645 | 4,250 | 4,605 | +265 | +6.1 | 49,600 |
| 12/22 | 4,210 | 4,380 | 4,075 | 4,340 | +200 | +4.8 | 49,600 |
| 12/15 | 4,095 | 4,235 | 4,015 | 4,140 | +40 | +1.0 | 43,800 |
| 12/8 | 4,160 | 4,160 | 4,040 | 4,100 | -75 | -1.8 | 31,300 |
| 12/1 | 4,215 | 4,235 | 4,095 | 4,175 | -55 | -1.3 | 20,200 |
| 11/24 | 4,210 | 4,280 | 4,165 | 4,230 | +20 | +0.5 | 20,700 |
| 11/17 | 4,240 | 4,300 | 4,195 | 4,210 | -30 | -0.7 | 11,200 |
| 11/10 | 4,220 | 4,240 | 4,145 | 4,240 | +15 | +0.4 | 18,300 |
| 11/2 | 4,050 | 4,315 | 4,030 | 4,225 | +175 | +4.3 | 15,000 |
| 10/27 | 4,200 | 4,325 | 4,005 | 4,050 | -140 | -3.3 | 26,300 |
| 10/20 | 4,120 | 4,200 | 4,100 | 4,190 | +60 | +1.5 | 8,300 |
| 10/13 | 4,195 | 4,250 | 4,130 | 4,130 | -70 | -1.7 | 5,700 |
| 10/6 | 4,365 | 4,365 | 4,030 | 4,200 | -125 | -2.9 | 19,900 |
| 9/29 | 4,545 | 4,545 | 4,275 | 4,325 | -255 | -5.6 | 25,800 |
| 9/22 | 4,475 | 4,635 | 4,440 | 4,580 | +150 | +3.4 | 17,700 |
▶︎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