！決算発表予定日 2024/05/13
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,783 (24/01/12) | 3,372 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,783 (24/01/12) | 3,810 (24/04/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,230 | 4,311 | 4,170 | 4,270 | +174 | +4.3 | 1,427,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,135 | 4,242 | 4,023 | 4,096 | -60 | -1.4 | 1,427,200 |
| 4/12 | 3,902 | 4,174 | 3,868 | 4,156 | +279 | +7.2 | 1,410,100 |
| 4/5 | 4,036 | 4,053 | 3,810 | 3,877 | -127 | -3.2 | 1,253,000 |
| 3/29 | 4,016 | 4,057 | 3,915 | 4,004 | -12 | -0.3 | 762,100 |
| 3/22 | 3,988 | 4,102 | 3,963 | 4,016 | +28 | +0.7 | 537,600 |
| 3/15 | 4,040 | 4,103 | 3,961 | 3,988 | -96 | -2.4 | 1,086,100 |
| 3/8 | 4,180 | 4,220 | 4,034 | 4,084 | -106 | -2.5 | 1,039,300 |
| 3/1 | 4,116 | 4,235 | 4,034 | 4,190 | +62 | +1.5 | 1,224,400 |
| 2/22 | 4,155 | 4,206 | 4,098 | 4,128 | -27 | -0.7 | 592,600 |
| 2/16 | 4,171 | 4,295 | 4,108 | 4,155 | -46 | -1.1 | 1,087,300 |
| 2/9 | 4,365 | 4,438 | 3,895 | 4,201 | -294 | -6.5 | 2,198,000 |
| 2/2 | 4,511 | 4,555 | 4,466 | 4,495 | +39 | +0.9 | 882,600 |
| 1/26 | 4,548 | 4,646 | 4,456 | 4,456 | -77 | -1.7 | 870,400 |
| 1/19 | 4,650 | 4,670 | 4,525 | 4,533 | -161 | -3.4 | 1,165,000 |
| 1/12 | 4,500 | 4,783 | 4,500 | 4,694 | +208 | +4.6 | 935,100 |
| 1/5 | 4,323 | 4,539 | 4,311 | 4,486 | +23 | +0.5 | 719,100 |
| 12/29 | 3,797 | 4,463 | 3,715 | 4,463 | +715 | +19.1 | 2,685,900 |
| 12/22 | 3,731 | 3,782 | 3,657 | 3,748 | +1 | +0.0 | 816,000 |
| 12/15 | 3,608 | 3,753 | 3,594 | 3,747 | +139 | +3.9 | 845,900 |
| 12/8 | 3,672 | 3,710 | 3,588 | 3,608 | -111 | -3.0 | 732,000 |
| 12/1 | 3,676 | 3,747 | 3,646 | 3,719 | +41 | +1.1 | 740,500 |
| 11/24 | 3,703 | 3,732 | 3,597 | 3,678 | -85 | -2.3 | 576,500 |
| 11/17 | 3,787 | 3,885 | 3,682 | 3,763 | -24 | -0.6 | 852,900 |
| 11/10 | 3,644 | 3,830 | 3,625 | 3,787 | +165 | +4.6 | 1,221,400 |
| 11/2 | 3,500 | 3,672 | 3,481 | 3,622 | +87 | +2.5 | 1,357,300 |
| 10/27 | 3,501 | 3,545 | 3,372 | 3,535 | -36 | -1.0 | 1,233,100 |
| 10/20 | 3,598 | 3,602 | 3,390 | 3,571 | -17 | -0.5 | 1,418,000 |
| 10/13 | 3,719 | 3,794 | 3,574 | 3,588 | -123 | -3.3 | 677,700 |
| 10/6 | 3,717 | 3,775 | 3,660 | 3,711 | +19 | +0.5 | 1,281,500 |
| 9/29 | 3,647 | 3,723 | 3,605 | 3,692 | +67 | +1.9 | 1,215,100 |
▶︎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