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 | 2,133.0 | -156.0 | -6.8 | 9,629,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,597.5 | 1,642.5 | 1,515.0 | 1,622.5 | +35.0 | +2.2 | 9,146,400 |
| 19/09 | 1,466.0 | 1,645.0 | 1,444.0 | 1,587.5 | +113.5 | +7.7 | 9,071,600 |
| 19/08 | 1,499.0 | 1,610.0 | 1,453.0 | 1,474.0 | -25.0 | -1.7 | 11,378,400 |
| 19/07 | 1,484.0 | 1,525.0 | 1,451.0 | 1,499.0 | +40.0 | +2.7 | 9,247,200 |
| 19/06 | 1,527.5 | 1,600.0 | 1,440.0 | 1,459.0 | -103.5 | -6.6 | 8,413,800 |
| 19/05 | 1,642.5 | 1,655.0 | 1,427.5 | 1,562.5 | -55.0 | -3.4 | 10,998,600 |
| 19/04 | 1,677.5 | 1,680.0 | 1,532.5 | 1,617.5 | -27.5 | -1.7 | 8,448,200 |
| 19/03 | 1,667.5 | 1,820.0 | 1,622.5 | 1,645.0 | -27.5 | -1.6 | 16,113,800 |
| 19/02 | 1,735.0 | 1,807.5 | 1,615.0 | 1,672.5 | -35.0 | -2.1 | 9,759,400 |
| 19/01 | 1,750.0 | 1,777.5 | 1,625.0 | 1,707.5 | -77.5 | -4.3 | 8,342,000 |
| 18/12 | 1,855.0 | 1,895.0 | 1,607.5 | 1,785.0 | -62.5 | -3.4 | 9,728,400 |
| 18/11 | 1,695.0 | 1,890.0 | 1,530.0 | 1,847.5 | +162.5 | +9.6 | 12,156,800 |
| 18/10 | 1,797.5 | 1,937.5 | 1,597.5 | 1,685.0 | -115.0 | -6.4 | 13,287,600 |
| 18/09 | 1,612.5 | 1,810.0 | 1,595.0 | 1,800.0 | +175.0 | +10.8 | 6,476,200 |
| 18/08 | 1,555.0 | 1,667.5 | 1,493.0 | 1,625.0 | +120.0 | +8.0 | 10,684,800 |
| 18/07 | 1,537.5 | 1,632.5 | 1,490.0 | 1,505.0 | -37.5 | -2.4 | 9,405,200 |
| 18/06 | 1,522.5 | 1,570.0 | 1,491.0 | 1,542.5 | +32.5 | +2.2 | 10,707,200 |
| 18/05 | 1,507.5 | 1,550.0 | 1,370.5 | 1,510.0 | -57.5 | -3.7 | 12,405,600 |
| 18/04 | 1,476.0 | 1,577.5 | 1,444.0 | 1,567.5 | +87.0 | +5.9 | 13,397,800 |
| 18/03 | 1,495.0 | 1,525.0 | 1,415.5 | 1,480.5 | -24.5 | -1.6 | 12,172,200 |
| 18/02 | 1,290.5 | 1,542.5 | 1,258.0 | 1,505.0 | +214.5 | +16.6 | 19,523,000 |
| 18/01 | 1,317.0 | 1,361.0 | 1,275.5 | 1,290.5 | -17.0 | -1.3 | 8,167,400 |
| 17/12 | 1,291.5 | 1,392.0 | 1,227.0 | 1,307.5 | +20.0 | +1.6 | 13,208,600 |
| 17/11 | 1,266.5 | 1,302.5 | 1,176.5 | 1,287.5 | +31.0 | +2.5 | 18,958,000 |
| 17/10 | 1,224.0 | 1,321.5 | 1,221.0 | 1,256.5 | +40.5 | +3.3 | 12,051,400 |
| 17/09 | 1,275.0 | 1,282.5 | 1,205.0 | 1,216.0 | -59.0 | -4.6 | 11,566,600 |
| 17/08 | 1,322.5 | 1,343.5 | 1,238.5 | 1,275.0 | -44.5 | -3.4 | 13,745,400 |
| 17/07 | 1,298.0 | 1,402.5 | 1,257.5 | 1,319.5 | +22.5 | +1.7 | 9,991,000 |
| 17/06 | 1,251.0 | 1,331.0 | 1,202.0 | 1,297.0 | +61.5 | +5.0 | 12,412,000 |
| 17/05 | 1,266.0 | 1,319.5 | 1,147.5 | 1,235.5 | -25.0 | -2.0 | 17,703,000 |
▶︎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
