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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 291.5 | 311.5 | 265.0 | 276.0 | -10.5 | -3.7 | 11,996,000 |
| 04/09 | 316.2 | 322.0 | 275.0 | 286.5 | -28.7 | -9.1 | 11,120,000 |
| 04/08 | 358.0 | 359.5 | 305.2 | 315.2 | -44.5 | -12.4 | 14,208,000 |
| 04/07 | 383.0 | 394.5 | 346.2 | 359.7 | -22.3 | -5.8 | 11,496,000 |
| 04/06 | 330.7 | 394.0 | 325.2 | 382.0 | +51.3 | +15.5 | 32,672,000 |
| 04/05 | 315.2 | 331.5 | 246.7 | 330.7 | +15.5 | +4.9 | 19,708,000 |
| 04/04 | 267.5 | 317.5 | 250.0 | 315.2 | +42.5 | +15.6 | 17,820,000 |
| 04/03 | 221.7 | 273.0 | 218.0 | 272.7 | +51.2 | +23.1 | 17,044,000 |
| 04/02 | 216.0 | 222.0 | 203.5 | 221.5 | +4.8 | +2.2 | 7,124,000 |
| 04/01 | 207.0 | 229.0 | 204.0 | 216.7 | +10.5 | +5.1 | 15,396,000 |
| 03/12 | 174.7 | 206.5 | 174.7 | 206.2 | +26.5 | +14.8 | 16,556,000 |
| 03/11 | 196.5 | 204.2 | 165.0 | 179.7 | -18.3 | -9.2 | 11,512,000 |
| 03/10 | 189.2 | 209.0 | 186.0 | 198.0 | +9.0 | +4.8 | 21,000,000 |
| 03/09 | 153.5 | 201.0 | 144.2 | 189.0 | +34.0 | +21.9 | 30,912,000 |
| 03/08 | 130.5 | 155.0 | 129.7 | 155.0 | +25.0 | +19.2 | 18,688,000 |
| 03/07 | 129.2 | 137.0 | 125.0 | 130.0 | +1.5 | +1.2 | 13,348,000 |
| 03/06 | 125.7 | 131.7 | 117.5 | 128.5 | +3.5 | +2.8 | 13,780,000 |
| 03/05 | 119.7 | 137.0 | 118.7 | 125.0 | +4.5 | +3.7 | 21,952,000 |
| 03/04 | 102.2 | 123.0 | 102.2 | 120.5 | +15.8 | +15.1 | 13,824,000 |
| 03/03 | 115.5 | 119.5 | 97.7 | 104.7 | -15.3 | -12.8 | 9,548,000 |
| 03/02 | 118.7 | 123.7 | 114.5 | 120.0 | +2.3 | +2.0 | 11,964,000 |
| 03/01 | 110.0 | 118.5 | 101.5 | 117.7 | +7.5 | +6.8 | 9,308,000 |
| 02/12 | 109.7 | 113.7 | 94.7 | 110.2 | +1.7 | +1.6 | 8,040,000 |
| 02/11 | 102.7 | 109.7 | 87.7 | 108.5 | +5.8 | +5.7 | 6,760,000 |
| 02/10 | 117.0 | 117.2 | 91.5 | 102.7 | -15.5 | -13.1 | 6,004,000 |
| 02/09 | 121.7 | 122.7 | 112.7 | 118.2 | -4.8 | -3.9 | 5,104,000 |
| 02/08 | 132.5 | 133.0 | 116.7 | 123.0 | -10.7 | -8.0 | 6,932,000 |
| 02/07 | 134.0 | 146.0 | 128.7 | 133.7 | +0.2 | +0.2 | 12,632,000 |
| 02/06 | 136.7 | 152.0 | 126.2 | 133.5 | -3.5 | -2.6 | 37,216,000 |
| 02/05 | 100.0 | 144.7 | 100.0 | 137.0 | +39.3 | +40.2 | 52,676,000 |
▶︎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
