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
2,139
円
(13:27)
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 | 2,139.0 | -150.0 | -6.6 | 9,749,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,437.5 | 1,467.5 | 1,267.5 | 1,425.0 | -15.0 | -1.0 | 13,720,000 |
| 14/09 | 1,437.5 | 1,487.5 | 1,362.5 | 1,440.0 | 0 | 0.0 | 19,198,400 |
| 14/08 | 1,247.5 | 1,457.5 | 1,242.5 | 1,440.0 | +165.0 | +12.9 | 15,784,800 |
| 14/07 | 1,270.0 | 1,327.5 | 1,260.0 | 1,275.0 | +5.0 | +0.4 | 9,949,200 |
| 14/06 | 1,168.7 | 1,277.5 | 1,145.0 | 1,270.0 | +118.8 | +10.3 | 14,570,400 |
| 14/05 | 1,052.5 | 1,191.2 | 1,037.5 | 1,151.2 | +105.0 | +10.0 | 21,283,600 |
| 14/04 | 1,046.2 | 1,071.2 | 1,017.5 | 1,046.2 | +17.5 | +1.7 | 13,935,200 |
| 14/03 | 1,011.2 | 1,037.5 | 953.7 | 1,028.7 | +3.7 | +0.4 | 14,319,200 |
| 14/02 | 1,008.7 | 1,065.0 | 952.5 | 1,025.0 | +17.5 | +1.7 | 15,814,000 |
| 14/01 | 928.7 | 1,071.2 | 926.2 | 1,007.5 | +90.0 | +9.8 | 24,016,400 |
| 13/12 | 952.5 | 957.5 | 853.7 | 917.5 | -33.7 | -3.5 | 16,818,400 |
| 13/11 | 1,011.2 | 1,028.7 | 942.5 | 951.2 | -57.5 | -5.7 | 13,814,800 |
| 13/10 | 1,002.5 | 1,020.0 | 932.5 | 1,008.7 | +5.0 | +0.5 | 12,491,600 |
| 13/09 | 912.5 | 1,050.0 | 900.0 | 1,003.7 | +96.2 | +10.6 | 16,491,200 |
| 13/08 | 1,040.0 | 1,050.0 | 875.0 | 907.5 | -122.5 | -11.9 | 27,133,600 |
| 13/07 | 960.0 | 1,105.0 | 946.2 | 1,030.0 | +82.5 | +8.7 | 22,536,400 |
| 13/06 | 907.5 | 948.7 | 807.5 | 947.5 | +35.0 | +3.8 | 16,360,400 |
| 13/05 | 961.2 | 1,075.0 | 881.2 | 912.5 | -23.7 | -2.5 | 22,382,000 |
| 13/04 | 806.2 | 946.2 | 741.7 | 936.2 | +116.2 | +14.2 | 16,418,400 |
| 13/03 | 808.7 | 836.2 | 758.7 | 820.0 | +15.0 | +1.9 | 19,106,800 |
| 13/02 | 732.7 | 838.7 | 730.2 | 805.0 | +78.3 | +10.8 | 20,234,800 |
| 13/01 | 655.7 | 739.0 | 653.0 | 726.7 | +72.2 | +11.0 | 23,192,400 |
| 12/12 | 678.0 | 698.7 | 629.0 | 654.5 | -21.7 | -3.2 | 24,656,000 |
| 12/11 | 740.2 | 752.5 | 639.0 | 676.2 | -65.5 | -8.8 | 37,843,600 |
| 12/10 | 679.2 | 755.0 | 651.0 | 741.7 | +64.5 | +9.5 | 23,549,600 |
| 12/09 | 659.2 | 687.2 | 641.7 | 677.2 | +13.7 | +2.1 | 14,110,800 |
| 12/08 | 628.0 | 695.0 | 625.2 | 663.5 | +24.5 | +3.8 | 20,643,600 |
| 12/07 | 606.5 | 656.2 | 596.5 | 639.0 | +33.8 | +5.6 | 19,225,200 |
| 12/06 | 557.7 | 607.5 | 532.0 | 605.2 | +44.7 | +8.0 | 17,149,200 |
| 12/05 | 583.2 | 609.2 | 526.2 | 560.5 | -25.2 | -4.3 | 21,269,200 |
▶︎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
