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
2,129.1
円
(15:24)
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 | 9,964,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 560.7 | 613.0 | 536.2 | 585.7 | +31.7 | +5.7 | 16,830,000 |
| 12/03 | 515.2 | 562.2 | 509.2 | 554.0 | +33.0 | +6.3 | 14,532,000 |
| 12/02 | 454.5 | 536.7 | 451.2 | 521.0 | +68.5 | +15.1 | 15,685,200 |
| 12/01 | 483.7 | 488.7 | 445.7 | 452.5 | -22.2 | -4.7 | 11,283,600 |
| 11/12 | 447.7 | 489.2 | 435.2 | 474.7 | +33.5 | +7.6 | 12,864,400 |
| 11/11 | 464.7 | 486.0 | 431.7 | 441.2 | -22.0 | -4.8 | 12,916,000 |
| 11/10 | 520.2 | 524.7 | 450.7 | 463.2 | -60.5 | -11.6 | 17,444,400 |
| 11/09 | 499.7 | 534.7 | 473.2 | 523.7 | +27.5 | +5.5 | 16,215,200 |
| 11/08 | 540.0 | 555.0 | 479.2 | 496.2 | -39.8 | -7.4 | 25,587,200 |
| 11/07 | 501.2 | 556.0 | 497.5 | 536.0 | +36.8 | +7.4 | 18,557,200 |
| 11/06 | 478.0 | 499.5 | 466.5 | 499.2 | +24.5 | +5.2 | 15,550,800 |
| 11/05 | 432.5 | 479.0 | 428.2 | 474.7 | +45.0 | +10.5 | 11,609,600 |
| 11/04 | 452.5 | 452.5 | 413.0 | 429.7 | -23.0 | -5.1 | 9,632,000 |
| 11/03 | 452.0 | 456.0 | 303.0 | 452.7 | +5.2 | +1.2 | 15,948,400 |
| 11/02 | 445.2 | 460.7 | 429.2 | 447.5 | +5.3 | +1.2 | 15,185,600 |
| 11/01 | 438.5 | 448.2 | 430.5 | 442.2 | +4.7 | +1.1 | 12,874,400 |
| 10/12 | 401.2 | 451.7 | 400.0 | 437.5 | +31.5 | +7.8 | 17,668,800 |
| 10/11 | 383.2 | 413.7 | 380.0 | 406.0 | +23.3 | +6.1 | 17,043,600 |
| 10/10 | 435.2 | 435.2 | 379.2 | 382.7 | -47.5 | -11.0 | 19,727,200 |
| 10/09 | 423.0 | 455.5 | 416.7 | 430.2 | +4.2 | +1.0 | 11,508,400 |
| 10/08 | 397.7 | 449.2 | 395.0 | 426.0 | +27.0 | +6.8 | 17,738,000 |
| 10/07 | 426.5 | 426.7 | 395.0 | 399.0 | -15.0 | -3.6 | 16,287,600 |
| 10/06 | 464.2 | 466.0 | 398.5 | 414.0 | -50.0 | -10.8 | 27,364,400 |
| 10/05 | 441.2 | 499.2 | 418.2 | 464.0 | +12.8 | +2.8 | 31,405,600 |
| 10/04 | 427.7 | 503.5 | 425.5 | 451.2 | +21.2 | +4.9 | 31,652,400 |
| 10/03 | 384.5 | 448.5 | 379.0 | 430.0 | +45.5 | +11.8 | 19,791,200 |
| 10/02 | 354.0 | 399.2 | 346.2 | 384.5 | +25.5 | +7.1 | 18,881,200 |
| 10/01 | 370.2 | 387.2 | 353.5 | 359.0 | -8.7 | -2.4 | 15,169,200 |
| 09/12 | 378.5 | 405.7 | 367.5 | 367.7 | -14.0 | -3.7 | 16,396,800 |
| 09/11 | 378.2 | 426.5 | 363.0 | 381.7 | -1.3 | -0.3 | 30,949,200 |
▶︎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
