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 | 2,133.5 | -155.5 | -6.8 | 10,325,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 376.7 | 390.5 | 326.0 | 383.0 | +8.3 | +2.2 | 35,926,400 |
| 09/09 | 377.5 | 397.2 | 367.5 | 374.7 | -6.5 | -1.7 | 27,505,600 |
| 09/08 | 330.7 | 392.5 | 323.7 | 381.2 | +51.0 | +15.5 | 29,370,400 |
| 09/07 | 314.2 | 352.2 | 314.0 | 330.2 | +13.2 | +4.2 | 29,572,000 |
| 09/06 | 296.7 | 329.5 | 291.5 | 317.0 | +21.0 | +7.1 | 29,263,600 |
| 09/05 | 269.0 | 313.7 | 258.7 | 296.0 | +27.3 | +10.2 | 35,282,000 |
| 09/04 | 307.2 | 315.5 | 265.0 | 268.7 | -33.5 | -11.1 | 33,683,200 |
| 09/03 | 301.2 | 325.0 | 280.5 | 302.2 | -9.3 | -3.0 | 30,084,400 |
| 09/02 | 417.0 | 439.2 | 289.0 | 311.5 | -113.0 | -26.6 | 39,991,200 |
| 09/01 | 531.2 | 533.7 | 402.0 | 424.5 | -101.7 | -19.3 | 21,314,800 |
| 08/12 | 417.5 | 528.7 | 374.5 | 526.2 | +101.2 | +23.8 | 21,758,000 |
| 08/11 | 423.7 | 439.0 | 354.5 | 425.0 | +16.3 | +4.0 | 20,647,200 |
| 08/10 | 498.2 | 498.2 | 320.5 | 408.7 | -77.3 | -15.9 | 29,256,800 |
| 08/09 | 580.0 | 582.5 | 447.7 | 486.0 | -112.7 | -18.8 | 22,224,400 |
| 08/08 | 474.7 | 606.2 | 443.7 | 598.7 | +123.0 | +25.9 | 22,629,600 |
| 08/07 | 467.0 | 489.0 | 436.2 | 475.7 | +16.2 | +3.5 | 24,602,400 |
| 08/06 | 496.5 | 510.0 | 456.7 | 459.5 | -37.0 | -7.5 | 23,998,000 |
| 08/05 | 520.0 | 537.5 | 430.0 | 496.5 | -21.0 | -4.1 | 41,013,200 |
| 08/04 | 560.0 | 580.0 | 506.2 | 517.5 | -52.5 | -9.2 | 20,079,600 |
| 08/03 | 507.5 | 595.0 | 470.0 | 570.0 | +40.0 | +7.6 | 31,411,200 |
| 08/02 | 610.0 | 626.2 | 513.7 | 530.0 | -87.5 | -14.2 | 21,162,800 |
| 08/01 | 665.0 | 678.7 | 567.5 | 617.5 | -50.0 | -7.5 | 19,802,800 |
| 07/12 | 650.0 | 687.5 | 637.5 | 667.5 | +6.3 | +1.0 | 18,612,800 |
| 07/11 | 550.0 | 673.7 | 533.7 | 661.2 | +113.7 | +20.8 | 23,651,200 |
| 07/10 | 537.5 | 573.7 | 516.2 | 547.5 | +20.0 | +3.8 | 14,351,200 |
| 07/09 | 573.7 | 573.7 | 510.0 | 527.5 | -47.5 | -8.3 | 10,800,000 |
| 07/08 | 513.7 | 575.0 | 498.7 | 575.0 | +52.5 | +10.1 | 30,296,000 |
| 07/07 | 578.7 | 578.7 | 500.0 | 522.5 | -48.7 | -8.5 | 14,550,800 |
| 07/06 | 558.7 | 582.5 | 528.7 | 571.2 | +12.5 | +2.2 | 26,306,800 |
| 07/05 | 680.0 | 687.5 | 553.7 | 558.7 | -120.0 | -17.7 | 17,868,800 |
▶︎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
