！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,175 | 1,218 | 1,134 | 1,190 | +15 | +1.3 | 176,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,212 | 1,229 | 1,168 | 1,175 | -36 | -3.0 | 97,800 |
| 4/26 | 1,150 | 1,217 | 1,140 | 1,211 | +65 | +5.7 | 201,000 |
| 4/19 | 1,197 | 1,205 | 1,125 | 1,146 | -56 | -4.7 | 260,300 |
| 4/12 | 1,215 | 1,269 | 1,194 | 1,202 | -28 | -2.3 | 259,400 |
| 4/5 | 1,208 | 1,238 | 1,153 | 1,230 | +9 | +0.7 | 342,200 |
| 3/29 | 1,362 | 1,395 | 1,215 | 1,221 | -124 | -9.2 | 492,000 |
| 3/22 | 1,344 | 1,378 | 1,302 | 1,345 | -18 | -1.3 | 328,000 |
| 3/15 | 1,597 | 1,666 | 1,324 | 1,363 | -154 | -10.2 | 1,327,600 |
| 3/8 | 1,311 | 1,575 | 1,311 | 1,517 | +218 | +16.8 | 1,342,100 |
| 3/1 | 1,160 | 1,340 | 1,154 | 1,299 | +144 | +12.5 | 760,600 |
| 2/22 | 1,125 | 1,217 | 1,119 | 1,155 | +34 | +3.0 | 464,500 |
| 2/16 | 1,090 | 1,128 | 1,013 | 1,121 | +26 | +2.4 | 407,800 |
| 2/9 | 1,093 | 1,156 | 1,090 | 1,095 | +2 | +0.2 | 399,600 |
| 2/2 | 1,078 | 1,107 | 1,038 | 1,093 | +26 | +2.4 | 276,300 |
| 1/26 | 1,110 | 1,138 | 1,052 | 1,067 | -40 | -3.6 | 329,000 |
| 1/19 | 1,073 | 1,145 | 1,072 | 1,107 | +43 | +4.0 | 504,200 |
| 1/12 | 1,033 | 1,118 | 1,033 | 1,064 | +44 | +4.3 | 860,400 |
| 1/5 | 1,019 | 1,057 | 999 | 1,020 | -22 | -2.1 | 182,600 |
| 12/29 | 991 | 1,045 | 925 | 1,042 | +66 | +6.8 | 813,300 |
| 12/22 | 1,001 | 1,042 | 972 | 976 | -30 | -3.0 | 676,900 |
| 12/15 | 1,054 | 1,062 | 971 | 1,006 | -46 | -4.4 | 672,500 |
| 12/8 | 1,080 | 1,135 | 1,052 | 1,052 | -31 | -2.9 | 455,000 |
| 12/1 | 1,125 | 1,163 | 1,081 | 1,083 | -42 | -3.7 | 431,100 |
| 11/24 | 1,134 | 1,187 | 1,122 | 1,125 | -4 | -0.4 | 539,200 |
| 11/17 | 1,358 | 1,363 | 1,127 | 1,129 | -276 | -19.6 | 1,105,100 |
| 11/10 | 1,394 | 1,598 | 1,366 | 1,405 | +54 | +4.0 | 1,417,800 |
| 11/2 | 1,340 | 1,395 | 1,299 | 1,351 | -9 | -0.7 | 219,100 |
| 10/27 | 1,440 | 1,442 | 1,315 | 1,360 | -82 | -5.7 | 327,300 |
| 10/20 | 1,518 | 1,539 | 1,427 | 1,442 | -78 | -5.1 | 289,100 |
| 10/13 | 1,569 | 1,608 | 1,492 | 1,520 | -18 | -1.2 | 227,300 |
▶︎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