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
取引時間外
(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 | 2,110.0 | -179.0 | -7.8 | 10,028,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,461.0 | 1,575.0 | 1,397.5 | 1,570.0 | +94.5 | +6.4 | 8,202,000 |
| 22/03 | 1,560.0 | 1,597.5 | 1,462.0 | 1,475.5 | -79.5 | -5.1 | 9,366,000 |
| 22/02 | 1,502.5 | 1,615.0 | 1,500.0 | 1,555.0 | +42.5 | +2.8 | 10,708,000 |
| 22/01 | 1,595.0 | 1,682.5 | 1,449.0 | 1,512.5 | -65.0 | -4.1 | 11,671,800 |
| 21/12 | 1,665.0 | 1,720.0 | 1,560.0 | 1,577.5 | -95.0 | -5.7 | 8,147,400 |
| 21/11 | 1,847.5 | 1,882.5 | 1,640.0 | 1,672.5 | -140.0 | -7.7 | 9,471,400 |
| 21/10 | 1,900.0 | 1,905.0 | 1,765.0 | 1,812.5 | -87.5 | -4.6 | 6,732,200 |
| 21/09 | 1,817.5 | 2,072.5 | 1,805.0 | 1,900.0 | +52.5 | +2.8 | 12,192,400 |
| 21/08 | 1,700.0 | 1,865.0 | 1,670.0 | 1,847.5 | +177.5 | +10.6 | 8,047,000 |
| 21/07 | 1,585.0 | 1,792.5 | 1,577.5 | 1,670.0 | +85.0 | +5.4 | 8,988,200 |
| 21/06 | 1,562.5 | 1,622.5 | 1,491.0 | 1,585.0 | +35.0 | +2.3 | 9,412,400 |
| 21/05 | 1,652.5 | 1,677.5 | 1,499.0 | 1,550.0 | -102.5 | -6.2 | 9,741,200 |
| 21/04 | 1,627.5 | 1,685.0 | 1,572.5 | 1,652.5 | +37.5 | +2.3 | 10,983,600 |
| 21/03 | 1,464.0 | 1,655.0 | 1,462.0 | 1,615.0 | +170.5 | +11.8 | 18,657,000 |
| 21/02 | 1,560.0 | 1,617.5 | 1,426.5 | 1,444.5 | -115.5 | -7.4 | 17,012,000 |
| 21/01 | 1,905.0 | 1,905.0 | 1,441.0 | 1,560.0 | -360.0 | -18.8 | 20,772,000 |
| 20/12 | 1,652.5 | 1,932.5 | 1,650.0 | 1,920.0 | +270.0 | +16.4 | 11,217,200 |
| 20/11 | 1,645.0 | 1,842.5 | 1,635.0 | 1,650.0 | +15.0 | +0.9 | 10,626,400 |
| 20/10 | 1,740.0 | 1,777.5 | 1,622.5 | 1,635.0 | -95.0 | -5.5 | 7,241,000 |
| 20/09 | 1,817.5 | 1,847.5 | 1,645.0 | 1,730.0 | -82.5 | -4.6 | 8,196,000 |
| 20/08 | 1,822.5 | 1,952.5 | 1,792.5 | 1,812.5 | -5.0 | -0.3 | 9,428,800 |
| 20/07 | 1,845.0 | 1,872.5 | 1,705.0 | 1,817.5 | +5.0 | +0.3 | 11,127,800 |
| 20/06 | 1,802.5 | 1,875.0 | 1,620.0 | 1,812.5 | +15.0 | +0.8 | 16,156,600 |
| 20/05 | 1,930.0 | 2,000.0 | 1,620.0 | 1,797.5 | -130.0 | -6.7 | 20,566,000 |
| 20/04 | 1,950.0 | 2,022.5 | 1,727.5 | 1,927.5 | -102.5 | -5.1 | 25,868,600 |
| 20/03 | 1,600.0 | 2,257.5 | 1,278.0 | 2,030.0 | +425.0 | +26.5 | 29,221,600 |
| 20/02 | 1,577.5 | 1,765.0 | 1,557.5 | 1,605.0 | -7.5 | -0.5 | 11,173,600 |
| 20/01 | 1,495.0 | 1,627.5 | 1,479.0 | 1,612.5 | +97.5 | +6.4 | 8,777,200 |
| 19/12 | 1,497.0 | 1,555.0 | 1,438.0 | 1,515.0 | +31.5 | +2.1 | 13,734,800 |
| 19/11 | 1,617.5 | 1,702.5 | 1,450.5 | 1,483.5 | -139.0 | -8.6 | 15,754,000 |
▶︎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
