！決算発表予定日 2024/05/13
6849東証P貸借
業種 電気機器
日本光電工業 株価時系列データ
PTS
4,262.8
円
(14:59)
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 |
|---|---|
| 4,783 (24/01/12) | 3,372 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,783 (24/01/12) | 3,810 (24/04/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,210 | 4,297 | 4,191 | 4,270 | +32 | +0.8 | 238,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 4,022 | 4,038 | 3,974 | 4,007 | -85 | -2.1 | 286,000 |
| 3/12 | 4,080 | 4,103 | 3,997 | 4,092 | +10 | +0.2 | 183,000 |
| 3/11 | 4,040 | 4,082 | 4,016 | 4,082 | -2 | -0.1 | 250,900 |
| 3/8 | 4,045 | 4,102 | 4,037 | 4,084 | -31 | -0.8 | 245,200 |
| 3/7 | 4,100 | 4,118 | 4,034 | 4,115 | -2 | -0.1 | 282,100 |
| 3/6 | 4,098 | 4,140 | 4,090 | 4,117 | -23 | -0.6 | 196,200 |
| 3/5 | 4,106 | 4,179 | 4,073 | 4,140 | +1 | +0.0 | 152,500 |
| 3/4 | 4,180 | 4,220 | 4,120 | 4,139 | -51 | -1.2 | 163,300 |
| 3/1 | 4,156 | 4,235 | 4,147 | 4,190 | +46 | +1.1 | 228,600 |
| 2/29 | 4,078 | 4,162 | 4,060 | 4,144 | +86 | +2.1 | 372,800 |
| 2/28 | 4,100 | 4,121 | 4,054 | 4,058 | -42 | -1.0 | 223,100 |
| 2/27 | 4,056 | 4,113 | 4,034 | 4,100 | +14 | +0.3 | 200,700 |
| 2/26 | 4,116 | 4,151 | 4,071 | 4,086 | -42 | -1.0 | 199,200 |
| 2/22 | 4,116 | 4,138 | 4,098 | 4,128 | -34 | -0.8 | 157,200 |
| 2/21 | 4,149 | 4,183 | 4,102 | 4,162 | +13 | +0.3 | 172,800 |
| 2/20 | 4,173 | 4,187 | 4,129 | 4,149 | -33 | -0.8 | 127,000 |
| 2/19 | 4,155 | 4,206 | 4,155 | 4,182 | +27 | +0.7 | 135,600 |
| 2/16 | 4,180 | 4,227 | 4,108 | 4,155 | +5 | +0.1 | 267,600 |
| 2/15 | 4,244 | 4,263 | 4,134 | 4,150 | -42 | -1.0 | 248,500 |
| 2/14 | 4,248 | 4,295 | 4,192 | 4,192 | -17 | -0.4 | 248,600 |
| 2/13 | 4,171 | 4,231 | 4,118 | 4,209 | +8 | +0.2 | 322,600 |
| 2/9 | 4,072 | 4,212 | 4,062 | 4,201 | +110 | +2.7 | 300,100 |
| 2/8 | 4,030 | 4,122 | 3,999 | 4,091 | +104 | +2.6 | 380,300 |
| 2/7 | 4,004 | 4,005 | 3,895 | 3,987 | -87 | -2.1 | 402,600 |
| 2/6 | 4,160 | 4,195 | 4,045 | 4,074 | -133 | -3.2 | 422,300 |
| 2/5 | 4,365 | 4,438 | 4,168 | 4,207 | -288 | -6.4 | 692,700 |
| 2/2 | 4,499 | 4,540 | 4,491 | 4,495 | -1 | +0.0 | 255,200 |
| 2/1 | 4,499 | 4,519 | 4,480 | 4,496 | -13 | -0.3 | 173,900 |
| 1/31 | 4,474 | 4,518 | 4,466 | 4,509 | -25 | -0.6 | 187,300 |
| 1/30 | 4,521 | 4,553 | 4,505 | 4,534 | -3 | -0.1 | 115,800 |
▶︎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