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
2,136.6
円
(10:58)
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 | 2,136.0 | -153.0 | -6.7 | 9,686,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,250.0 | 1,269.5 | 1,166.5 | 1,260.5 | +16.0 | +1.3 | 10,766,400 |
| 17/03 | 1,236.5 | 1,296.5 | 1,223.5 | 1,244.5 | +15.0 | +1.2 | 9,598,000 |
| 17/02 | 1,285.5 | 1,303.0 | 1,132.0 | 1,229.5 | -61.0 | -4.7 | 18,462,200 |
| 17/01 | 1,314.0 | 1,362.5 | 1,262.5 | 1,290.5 | -3.0 | -0.2 | 10,360,400 |
| 16/12 | 1,295.0 | 1,312.0 | 1,212.0 | 1,293.5 | +10.5 | +0.8 | 10,039,400 |
| 16/11 | 1,275.0 | 1,344.0 | 1,173.5 | 1,283.0 | +1.5 | +0.1 | 16,961,000 |
| 16/10 | 1,240.0 | 1,293.5 | 1,228.5 | 1,281.5 | +61.5 | +5.0 | 10,740,000 |
| 16/09 | 1,178.5 | 1,265.5 | 1,112.0 | 1,220.0 | +42.0 | +3.6 | 15,385,200 |
| 16/08 | 1,405.0 | 1,443.5 | 1,161.0 | 1,178.0 | -257.0 | -17.9 | 24,892,600 |
| 16/07 | 1,447.5 | 1,587.5 | 1,413.5 | 1,435.0 | +2.5 | +0.2 | 13,613,200 |
| 16/06 | 1,530.0 | 1,577.5 | 1,321.5 | 1,432.5 | -167.5 | -10.5 | 19,894,400 |
| 16/05 | 1,344.5 | 1,617.5 | 1,327.5 | 1,600.0 | +205.5 | +14.7 | 13,273,000 |
| 16/04 | 1,402.0 | 1,459.5 | 1,290.0 | 1,394.5 | -4.5 | -0.3 | 11,228,000 |
| 16/03 | 1,363.5 | 1,542.5 | 1,350.0 | 1,399.0 | +17.0 | +1.2 | 17,942,000 |
| 16/02 | 1,360.5 | 1,490.0 | 1,213.0 | 1,382.0 | +43.0 | +3.2 | 15,836,000 |
| 16/01 | 1,470.0 | 1,482.0 | 1,201.0 | 1,339.0 | -131.0 | -8.9 | 17,733,400 |
| 15/12 | 1,280.5 | 1,493.0 | 1,275.0 | 1,470.0 | +188.5 | +14.7 | 17,029,000 |
| 15/11 | 1,167.5 | 1,326.5 | 1,133.5 | 1,281.5 | +98.0 | +8.3 | 21,563,600 |
| 15/10 | 997.0 | 1,188.5 | 988.5 | 1,183.5 | +194.5 | +19.7 | 24,451,200 |
| 15/09 | 1,196.5 | 1,196.5 | 957.0 | 989.0 | -221.5 | -18.3 | 21,174,800 |
| 15/08 | 1,276.5 | 1,281.0 | 1,084.5 | 1,210.5 | -166.0 | -12.1 | 27,959,200 |
| 15/07 | 1,507.5 | 1,517.5 | 1,330.5 | 1,376.5 | -138.5 | -9.1 | 17,161,200 |
| 15/06 | 1,497.5 | 1,572.5 | 1,412.5 | 1,515.0 | +10.0 | +0.7 | 21,019,400 |
| 15/05 | 1,565.0 | 1,580.0 | 1,377.5 | 1,505.0 | -67.5 | -4.3 | 19,002,000 |
| 15/04 | 1,642.5 | 1,710.0 | 1,562.5 | 1,572.5 | -65.0 | -4.0 | 12,170,600 |
| 15/03 | 1,537.5 | 1,745.0 | 1,505.0 | 1,637.5 | +100.0 | +6.5 | 15,234,000 |
| 15/02 | 1,465.0 | 1,555.0 | 1,357.5 | 1,537.5 | +72.5 | +5.0 | 16,900,400 |
| 15/01 | 1,500.0 | 1,512.5 | 1,407.5 | 1,465.0 | -30.0 | -2.0 | 8,740,800 |
| 14/12 | 1,505.0 | 1,622.5 | 1,477.5 | 1,495.0 | +2.5 | +0.2 | 13,776,800 |
| 14/11 | 1,437.5 | 1,520.0 | 1,390.0 | 1,492.5 | +67.5 | +4.7 | 11,845,200 |
▶︎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
