！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
6,001
円
(13:57)
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) | 3,620 (23/05/09) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 5,980 | 6,080 | 5,950 | 5,990 | +30 | +0.5 | 7,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/10 | 3,600 | 3,625 | 3,525 | 3,535 | -50 | -1.4 | 39,200 |
| 3/3 | 3,520 | 3,670 | 3,450 | 3,585 | +65 | +1.9 | 52,100 |
| 2/24 | 3,400 | 3,520 | 3,400 | 3,520 | +140 | +4.1 | 39,600 |
| 2/17 | 3,330 | 3,395 | 3,305 | 3,380 | +80 | +2.4 | 18,100 |
| 2/10 | 3,205 | 3,300 | 3,175 | 3,300 | +95 | +3.0 | 115,800 |
| 2/3 | 3,225 | 3,245 | 3,185 | 3,205 | -10 | -0.3 | 114,500 |
| 1/27 | 3,175 | 3,270 | 3,150 | 3,215 | +55 | +1.7 | 108,900 |
| 1/20 | 3,130 | 3,175 | 3,120 | 3,160 | -5 | -0.2 | 11,700 |
| 1/13 | 3,120 | 3,175 | 3,115 | 3,165 | +65 | +2.1 | 15,600 |
| 1/6 | 3,090 | 3,165 | 3,090 | 3,100 | -10 | -0.3 | 5,100 |
| 12/30 | 3,165 | 3,215 | 3,085 | 3,110 | -30 | -1.0 | 15,900 |
| 12/23 | 3,120 | 3,185 | 3,060 | 3,140 | +80 | +2.6 | 20,900 |
| 12/16 | 3,160 | 3,160 | 3,045 | 3,060 | -95 | -3.0 | 11,800 |
| 12/9 | 3,150 | 3,165 | 3,135 | 3,155 | 0 | 0.0 | 11,900 |
| 12/2 | 3,140 | 3,165 | 3,100 | 3,155 | +30 | +1.0 | 7,500 |
| 11/25 | 3,110 | 3,175 | 3,085 | 3,125 | +25 | +0.8 | 12,100 |
| 11/18 | 3,165 | 3,200 | 3,060 | 3,100 | -65 | -2.1 | 31,800 |
| 11/11 | 3,200 | 3,315 | 3,150 | 3,165 | +35 | +1.1 | 11,600 |
| 11/4 | 2,876 | 3,400 | 2,876 | 3,130 | +254 | +8.8 | 38,600 |
| 10/28 | 2,837 | 2,929 | 2,835 | 2,876 | +76 | +2.7 | 10,600 |
| 10/21 | 2,820 | 2,831 | 2,784 | 2,800 | -24 | -0.9 | 11,800 |
| 10/14 | 2,850 | 2,898 | 2,820 | 2,824 | -26 | -0.9 | 14,500 |
| 10/7 | 2,924 | 2,924 | 2,823 | 2,850 | -102 | -3.5 | 24,700 |
| 9/30 | 3,140 | 3,170 | 2,950 | 2,952 | -258 | -8.0 | 19,500 |
| 9/22 | 3,225 | 3,240 | 3,140 | 3,210 | -20 | -0.6 | 13,500 |
| 9/16 | 3,250 | 3,255 | 3,215 | 3,230 | -20 | -0.6 | 4,100 |
| 9/9 | 3,225 | 3,275 | 3,225 | 3,250 | 0 | 0.0 | 3,900 |
| 9/2 | 3,225 | 3,280 | 3,220 | 3,250 | -5 | -0.2 | 2,000 |
| 8/26 | 3,270 | 3,285 | 3,225 | 3,255 | +20 | +0.6 | 10,300 |
| 8/19 | 3,260 | 3,290 | 3,215 | 3,235 | -20 | -0.6 | 5,400 |
▶︎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