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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 682.5 | 692.5 | 653.7 | 678.7 | -8.8 | -1.3 | 13,056,400 |
| 07/03 | 625.0 | 716.2 | 608.7 | 687.5 | +65.0 | +10.4 | 26,702,800 |
| 07/02 | 652.5 | 658.7 | 598.7 | 622.5 | -21.2 | -3.3 | 18,020,800 |
| 07/01 | 677.5 | 686.2 | 628.7 | 643.7 | -36.3 | -5.3 | 14,123,200 |
| 06/12 | 586.2 | 700.0 | 578.7 | 680.0 | +95.0 | +16.2 | 33,554,000 |
| 06/11 | 542.5 | 585.0 | 515.0 | 585.0 | +35.0 | +6.4 | 16,471,200 |
| 06/10 | 522.5 | 560.0 | 486.2 | 550.0 | +27.5 | +5.3 | 12,708,400 |
| 06/09 | 525.0 | 532.5 | 478.0 | 522.5 | -1.2 | -0.2 | 11,054,800 |
| 06/08 | 472.5 | 551.2 | 472.5 | 523.7 | +44.2 | +9.2 | 24,689,200 |
| 06/07 | 475.0 | 491.2 | 406.2 | 479.5 | +10.8 | +2.3 | 14,248,000 |
| 06/06 | 483.7 | 489.5 | 418.7 | 468.7 | -12.5 | -2.6 | 17,688,000 |
| 06/05 | 501.2 | 515.0 | 444.2 | 481.2 | -18.8 | -3.8 | 19,270,400 |
| 06/04 | 512.5 | 532.5 | 488.7 | 500.0 | -15.0 | -2.9 | 7,548,000 |
| 06/03 | 487.2 | 522.5 | 471.7 | 515.0 | +26.0 | +5.3 | 12,397,200 |
| 06/02 | 545.0 | 560.0 | 467.5 | 489.0 | -53.5 | -9.9 | 9,582,400 |
| 06/01 | 493.7 | 582.5 | 485.2 | 542.5 | +60.0 | +12.4 | 15,931,600 |
| 05/12 | 492.0 | 502.5 | 474.5 | 482.5 | -9.7 | -2.0 | 14,699,200 |
| 05/11 | 442.7 | 493.7 | 431.5 | 492.2 | +72.0 | +17.1 | 19,320,000 |
| 05/10 | 462.5 | 476.2 | 405.0 | 420.2 | -44.5 | -9.6 | 16,612,000 |
| 05/09 | 462.7 | 486.0 | 442.2 | 464.7 | +2.0 | +0.4 | 20,976,000 |
| 05/08 | 427.7 | 482.5 | 396.2 | 462.7 | +32.7 | +7.6 | 21,820,000 |
| 05/07 | 424.5 | 439.2 | 408.7 | 430.0 | +7.5 | +1.8 | 13,304,000 |
| 05/06 | 390.0 | 430.0 | 379.2 | 422.5 | +32.5 | +8.3 | 20,552,000 |
| 05/05 | 335.0 | 392.2 | 326.2 | 390.0 | +65.0 | +20.0 | 15,016,000 |
| 05/04 | 340.2 | 340.2 | 295.0 | 325.0 | -15.0 | -4.4 | 11,476,000 |
| 05/03 | 333.7 | 351.0 | 326.7 | 340.0 | +6.8 | +2.0 | 11,416,000 |
| 05/02 | 326.2 | 344.5 | 322.5 | 333.2 | +7.5 | +2.3 | 9,748,000 |
| 05/01 | 340.2 | 343.5 | 316.7 | 325.7 | -14.3 | -4.2 | 8,772,000 |
| 04/12 | 303.7 | 344.2 | 302.5 | 340.0 | +36.5 | +12.0 | 12,504,000 |
| 04/11 | 276.5 | 322.2 | 271.2 | 303.5 | +27.5 | +10.0 | 20,320,000 |
▶︎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
