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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,173.5 | 2,206.5 | 2,139.0 | 2,163.0 | -28.0 | -1.3 | 2,400,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,240.0 | 2,252.0 | 2,134.0 | 2,191.0 | -38.5 | -1.7 | 2,509,200 |
| 11/8 | 2,242.5 | 2,287.0 | 2,156.0 | 2,229.5 | -4.5 | -0.2 | 2,883,900 |
| 11/1 | 2,213.0 | 2,299.0 | 2,203.5 | 2,234.0 | +30.0 | +1.4 | 3,243,200 |
| 10/25 | 2,204.0 | 2,233.0 | 2,172.0 | 2,204.0 | -23.0 | -1.0 | 2,664,000 |
| 10/18 | 2,117.0 | 2,297.0 | 2,076.0 | 2,227.0 | +121.0 | +5.8 | 3,026,000 |
| 10/11 | 2,071.5 | 2,141.5 | 2,056.0 | 2,106.0 | +50.0 | +2.4 | 3,103,400 |
| 10/4 | 2,116.5 | 2,162.5 | 2,055.5 | 2,056.0 | -153.5 | -7.0 | 3,963,500 |
| 9/27 | 2,115.0 | 2,210.0 | 2,077.0 | 2,209.5 | +117.0 | +5.6 | 2,423,900 |
| 9/20 | 2,084.0 | 2,134.0 | 2,033.5 | 2,092.5 | +33.0 | +1.6 | 4,715,600 |
| 9/13 | 1,913.0 | 2,107.0 | 1,900.5 | 2,059.5 | +98.5 | +5.0 | 3,835,100 |
| 9/6 | 1,978.5 | 1,997.0 | 1,915.0 | 1,961.0 | +0.5 | +0.0 | 2,225,000 |
| 8/30 | 1,978.5 | 2,006.0 | 1,928.5 | 1,960.5 | -32.0 | -1.6 | 3,180,300 |
| 8/23 | 1,910.0 | 2,059.0 | 1,894.0 | 1,992.5 | +82.5 | +4.3 | 3,648,700 |
| 8/16 | 1,765.5 | 1,914.0 | 1,750.5 | 1,910.0 | +134.0 | +7.6 | 2,708,500 |
| 8/9 | 1,700.0 | 1,853.5 | 1,595.5 | 1,776.0 | -319.5 | -15.3 | 7,954,600 |
| 8/2 | 2,300.0 | 2,344.0 | 2,070.0 | 2,095.5 | -183.5 | -8.1 | 2,339,200 |
| 7/26 | 2,430.5 | 2,446.5 | 2,258.5 | 2,279.0 | -160.0 | -6.6 | 1,596,100 |
| 7/19 | 2,274.0 | 2,439.0 | 2,263.0 | 2,439.0 | +167.5 | +7.4 | 1,542,800 |
| 7/12 | 2,355.0 | 2,388.5 | 2,257.0 | 2,271.5 | -83.5 | -3.6 | 1,835,900 |
| 7/5 | 2,348.0 | 2,416.5 | 2,291.0 | 2,355.0 | +31.0 | +1.3 | 2,058,500 |
| 6/28 | 2,325.0 | 2,382.0 | 2,294.0 | 2,324.0 | +18.5 | +0.8 | 2,213,800 |
| 6/21 | 2,326.0 | 2,405.0 | 2,281.0 | 2,305.5 | -30.0 | -1.3 | 2,621,800 |
| 6/14 | 2,369.5 | 2,386.5 | 2,274.0 | 2,335.5 | -20.0 | -0.9 | 2,755,200 |
| 6/7 | 2,406.5 | 2,460.5 | 2,345.5 | 2,355.5 | -42.0 | -1.8 | 2,213,800 |
| 5/31 | 2,299.5 | 2,409.5 | 2,257.0 | 2,397.5 | +101.0 | +4.4 | 2,677,000 |
| 5/24 | 2,250.0 | 2,298.5 | 2,202.5 | 2,296.5 | +106.0 | +4.8 | 2,558,800 |
| 5/17 | 2,153.0 | 2,306.0 | 2,102.5 | 2,190.5 | +27.0 | +1.3 | 2,640,400 |
| 5/10 | 2,161.0 | 2,178.5 | 2,101.0 | 2,163.5 | -9.0 | -0.4 | 1,778,600 |
| 5/2 | 2,149.0 | 2,181.0 | 2,120.0 | 2,172.5 | +37.5 | +1.8 | 646,800 |
| 4/26 | 2,115.0 | 2,155.5 | 2,085.0 | 2,135.0 | +87.0 | +4.3 | 2,377,400 |
▶︎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
