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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,460.5 (24/06/04) | 1,595.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,460.5 (24/06/04) | 1,595.5 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,258.5 | 2,299.0 | 2,134.0 | 2,163.0 | -126.0 | -5.5 | 8,265,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,135.0 | 2,297.0 | 2,055.5 | 2,289.0 | +162.0 | +7.6 | 15,045,700 |
| 24/09 | 1,978.5 | 2,210.0 | 1,900.5 | 2,127.0 | +166.5 | +8.5 | 13,682,600 |
| 24/08 | 2,272.5 | 2,301.5 | 1,595.5 | 1,960.5 | -352.5 | -15.2 | 18,655,600 |
| 24/07 | 2,348.0 | 2,446.5 | 2,242.0 | 2,313.0 | -11.0 | -0.5 | 8,209,000 |
| 24/06 | 2,406.5 | 2,460.5 | 2,274.0 | 2,324.0 | -73.5 | -3.1 | 9,804,600 |
| 24/05 | 2,121.5 | 2,409.5 | 2,101.0 | 2,397.5 | +247.5 | +11.5 | 10,035,000 |
| 24/04 | 2,018.0 | 2,155.5 | 1,905.0 | 2,150.0 | +148.0 | +7.4 | 10,824,600 |
| 24/03 | 2,078.0 | 2,117.5 | 1,957.5 | 2,002.0 | -70.0 | -3.4 | 7,307,400 |
| 24/02 | 2,249.5 | 2,270.0 | 1,947.5 | 2,072.0 | -182.5 | -8.1 | 10,605,600 |
| 24/01 | 2,161.5 | 2,391.5 | 2,155.5 | 2,254.5 | +23.0 | +1.0 | 8,286,200 |
| 23/12 | 1,866.5 | 2,231.5 | 1,794.0 | 2,231.5 | +375.5 | +20.2 | 10,454,400 |
| 23/11 | 1,830.0 | 1,942.5 | 1,798.5 | 1,856.0 | +77.0 | +4.3 | 7,097,600 |
| 23/10 | 1,858.5 | 1,897.0 | 1,686.0 | 1,779.0 | -67.0 | -3.6 | 11,325,400 |
| 23/09 | 1,940.5 | 1,975.5 | 1,802.5 | 1,846.0 | -93.0 | -4.8 | 7,679,200 |
| 23/08 | 1,871.5 | 1,953.0 | 1,753.5 | 1,939.0 | +65.0 | +3.5 | 7,184,600 |
| 23/07 | 1,931.5 | 1,949.5 | 1,825.5 | 1,874.0 | -47.0 | -2.5 | 5,887,800 |
| 23/06 | 1,830.0 | 1,980.5 | 1,810.0 | 1,921.0 | +98.5 | +5.4 | 9,428,800 |
| 23/05 | 1,890.0 | 1,972.5 | 1,782.5 | 1,822.5 | -57.5 | -3.1 | 10,813,800 |
| 23/04 | 1,797.5 | 1,880.0 | 1,767.5 | 1,880.0 | +85.0 | +4.7 | 7,249,800 |
| 23/03 | 1,705.0 | 1,825.0 | 1,690.0 | 1,795.0 | +90.0 | +5.3 | 8,857,000 |
| 23/02 | 1,712.5 | 1,717.5 | 1,602.5 | 1,705.0 | +2.5 | +0.2 | 7,522,400 |
| 23/01 | 1,612.5 | 1,737.5 | 1,505.0 | 1,702.5 | +100.0 | +6.2 | 8,941,600 |
| 22/12 | 1,582.5 | 1,625.0 | 1,520.0 | 1,602.5 | +5.0 | +0.3 | 7,648,200 |
| 22/11 | 1,665.0 | 1,777.5 | 1,587.5 | 1,597.5 | -70.0 | -4.2 | 10,409,800 |
| 22/10 | 1,525.0 | 1,715.0 | 1,512.5 | 1,667.5 | +127.5 | +8.3 | 11,868,600 |
| 22/09 | 1,600.0 | 1,622.5 | 1,447.5 | 1,540.0 | -57.5 | -3.6 | 10,093,600 |
| 22/08 | 1,485.5 | 1,597.5 | 1,448.0 | 1,597.5 | +112.5 | +7.6 | 9,828,400 |
| 22/07 | 1,391.5 | 1,557.5 | 1,383.0 | 1,485.0 | +98.0 | +7.1 | 8,847,000 |
| 22/06 | 1,522.5 | 1,580.0 | 1,381.0 | 1,387.0 | -143.0 | -9.4 | 12,925,800 |
| 22/05 | 1,572.5 | 1,607.5 | 1,505.0 | 1,530.0 | -40.0 | -2.6 | 11,805,800 |
▶︎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
