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 | 2,095.0 | 2,133.5 | -155.5 | -6.8 | 10,325,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 87.5 | 100.0 | 82.5 | 97.7 | +11.5 | +13.3 | 5,164,000 |
| 02/03 | 85.7 | 92.0 | 83.7 | 86.2 | +0.5 | +0.6 | 4,464,000 |
| 02/02 | 79.0 | 87.2 | 75.7 | 85.7 | +6.5 | +8.2 | 3,000,000 |
| 02/01 | 79.7 | 84.7 | 75.5 | 79.2 | -3.0 | -3.7 | 2,588,000 |
| 01/12 | 90.0 | 91.0 | 75.0 | 82.2 | -8.3 | -9.2 | 3,060,000 |
| 01/11 | 90.0 | 92.2 | 79.5 | 90.5 | +3.5 | +4.0 | 3,068,000 |
| 01/10 | 87.2 | 96.2 | 82.5 | 87.0 | +4.8 | +5.8 | 3,792,000 |
| 01/09 | 94.7 | 94.7 | 72.0 | 82.2 | -12.5 | -13.2 | 3,028,000 |
| 01/08 | 103.2 | 106.7 | 83.0 | 94.7 | -7.5 | -7.3 | 5,308,000 |
| 01/07 | 107.7 | 109.5 | 95.0 | 102.2 | -6.0 | -5.6 | 8,568,000 |
| 01/06 | 89.2 | 112.0 | 86.2 | 108.2 | +19.2 | +21.6 | 15,532,000 |
| 01/05 | 89.0 | 94.0 | 86.5 | 89.0 | 0 | 0.0 | 3,504,000 |
| 01/04 | 79.2 | 89.5 | 78.0 | 89.0 | +9.3 | +11.7 | 3,464,000 |
| 01/03 | 70.0 | 85.0 | 65.7 | 79.7 | +8.7 | +12.3 | 3,068,000 |
| 01/02 | 68.2 | 72.2 | 65.7 | 71.0 | +2.8 | +4.1 | 1,624,000 |
| 01/01 | 73.7 | 73.7 | 65.2 | 68.2 | -5.5 | -7.5 | 1,780,000 |
| 00/12 | 71.5 | 76.0 | 65.2 | 73.7 | +2.5 | +3.5 | 2,284,000 |
| 00/11 | 73.7 | 74.7 | 69.2 | 71.2 | -0.8 | -1.1 | 2,032,000 |
| 00/10 | 75.7 | 75.7 | 71.2 | 72.0 | -4.2 | -5.5 | 2,180,000 |
| 00/09 | 80.0 | 80.0 | 73.7 | 76.2 | -3.5 | -4.4 | 2,820,000 |
| 00/08 | 79.0 | 86.0 | 78.2 | 79.7 | +1.0 | +1.3 | 2,620,000 |
| 00/07 | 92.5 | 96.2 | 78.7 | 78.7 | -14.0 | -15.1 | 3,360,000 |
| 00/06 | 79.5 | 95.0 | 76.2 | 92.7 | +12.7 | +15.9 | 4,052,000 |
| 00/05 | 78.5 | 82.5 | 73.7 | 80.0 | +4.0 | +5.3 | 1,620,000 |
| 00/04 | 82.2 | 82.5 | 73.5 | 76.0 | -5.2 | -6.4 | 1,908,000 |
| 00/03 | 88.5 | 90.5 | 80.2 | 81.2 | -7.0 | -7.9 | 3,376,000 |
| 00/02 | 76.0 | 98.0 | 76.0 | 88.2 | +12.2 | +16.1 | 9,260,000 |
| 00/01 | 73.2 | 80.2 | 71.7 | 76.0 | +2.3 | +3.1 | 2,984,000 |
| 99/12 | 77.5 | 78.7 | 73.7 | 73.7 | ー | ー | 3,536,000 |
▶︎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
