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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,183.5 | 2,188.5 | 2,095.0 | 2,133.5 | -29.5 | -1.4 | 2,415,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,522.5 | 1,585.0 | 1,510.0 | 1,577.5 | +57.5 | +3.8 | 1,544,600 |
| 9/13 | 1,485.0 | 1,525.0 | 1,461.5 | 1,520.0 | +47.5 | +3.2 | 3,412,000 |
| 9/6 | 1,466.0 | 1,482.0 | 1,444.0 | 1,472.5 | -1.5 | -0.1 | 1,799,800 |
| 8/30 | 1,459.0 | 1,496.5 | 1,453.0 | 1,474.0 | -18.0 | -1.2 | 2,564,800 |
| 8/23 | 1,517.5 | 1,550.0 | 1,476.0 | 1,492.0 | -25.5 | -1.7 | 2,256,800 |
| 8/16 | 1,572.5 | 1,600.0 | 1,510.0 | 1,517.5 | -77.5 | -4.9 | 1,999,800 |
| 8/9 | 1,585.0 | 1,610.0 | 1,502.5 | 1,595.0 | +12.5 | +0.8 | 2,842,800 |
| 8/2 | 1,510.0 | 1,605.0 | 1,491.5 | 1,582.5 | +80.0 | +5.3 | 2,454,200 |
| 7/26 | 1,469.5 | 1,512.5 | 1,451.0 | 1,502.5 | +19.0 | +1.3 | 2,004,400 |
| 7/19 | 1,491.0 | 1,507.5 | 1,459.0 | 1,483.5 | -13.5 | -0.9 | 2,563,400 |
| 7/12 | 1,485.0 | 1,505.0 | 1,455.0 | 1,497.0 | -8.0 | -0.5 | 1,980,000 |
| 7/5 | 1,484.0 | 1,525.0 | 1,467.0 | 1,505.0 | +46.0 | +3.2 | 1,959,400 |
| 6/28 | 1,498.5 | 1,498.5 | 1,440.0 | 1,459.0 | -31.0 | -2.1 | 2,597,400 |
| 6/21 | 1,572.5 | 1,585.0 | 1,478.5 | 1,490.0 | -90.0 | -5.7 | 2,611,200 |
| 6/14 | 1,600.0 | 1,600.0 | 1,562.5 | 1,580.0 | +5.0 | +0.3 | 1,459,200 |
| 6/7 | 1,527.5 | 1,577.5 | 1,510.0 | 1,575.0 | +12.5 | +0.8 | 1,746,000 |
| 5/31 | 1,512.5 | 1,582.5 | 1,490.0 | 1,562.5 | +45.0 | +3.0 | 2,723,200 |
| 5/24 | 1,505.0 | 1,535.0 | 1,483.5 | 1,517.5 | -7.5 | -0.5 | 2,001,400 |
| 5/17 | 1,560.0 | 1,622.5 | 1,427.5 | 1,525.0 | -65.0 | -4.1 | 3,742,400 |
| 5/10 | 1,642.5 | 1,655.0 | 1,580.0 | 1,590.0 | -27.5 | -1.7 | 2,531,600 |
| 4/26 | 1,545.0 | 1,627.5 | 1,532.5 | 1,617.5 | +72.5 | +4.7 | 2,355,600 |
| 4/19 | 1,637.5 | 1,642.5 | 1,537.5 | 1,545.0 | -60.0 | -3.7 | 2,074,000 |
| 4/12 | 1,615.0 | 1,627.5 | 1,585.0 | 1,605.0 | -10.0 | -0.6 | 1,608,600 |
| 4/5 | 1,677.5 | 1,680.0 | 1,605.0 | 1,615.0 | -30.0 | -1.8 | 2,410,000 |
| 3/29 | 1,755.0 | 1,765.0 | 1,622.5 | 1,645.0 | -122.5 | -6.9 | 7,990,400 |
| 3/22 | 1,815.0 | 1,815.0 | 1,755.0 | 1,767.5 | -50.0 | -2.8 | 1,851,200 |
| 3/15 | 1,655.0 | 1,820.0 | 1,647.5 | 1,817.5 | +162.5 | +9.8 | 3,990,000 |
| 3/8 | 1,715.0 | 1,737.5 | 1,650.0 | 1,655.0 | -30.0 | -1.8 | 2,027,000 |
| 3/1 | 1,657.5 | 1,700.0 | 1,637.5 | 1,685.0 | ー | ー | 1,992,000 |
▶︎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
