！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,300 | 4,362 | 4,285 | 4,345 | +27 | +0.6 | 89,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 3,869 | 3,884 | 3,612 | 3,625 | -275 | -7.1 | 867,200 |
| 9/15 | 3,884 | 3,926 | 3,838 | 3,900 | +22 | +0.6 | 908,900 |
| 9/8 | 3,899 | 3,951 | 3,874 | 3,878 | -23 | -0.6 | 743,300 |
| 9/1 | 3,810 | 3,907 | 3,802 | 3,901 | +131 | +3.5 | 583,400 |
| 8/25 | 3,687 | 3,779 | 3,675 | 3,770 | +89 | +2.4 | 630,200 |
| 8/18 | 3,728 | 3,767 | 3,647 | 3,681 | -64 | -1.7 | 757,300 |
| 8/10 | 3,583 | 3,759 | 3,566 | 3,745 | +232 | +6.6 | 825,100 |
| 8/4 | 3,735 | 3,772 | 3,507 | 3,513 | -182 | -4.9 | 1,111,700 |
| 7/28 | 3,727 | 3,750 | 3,651 | 3,695 | -26 | -0.7 | 664,900 |
| 7/21 | 3,705 | 3,784 | 3,685 | 3,721 | +34 | +0.9 | 493,700 |
| 7/14 | 3,706 | 3,735 | 3,653 | 3,687 | +1 | +0.0 | 772,300 |
| 7/7 | 3,863 | 3,899 | 3,655 | 3,686 | -156 | -4.1 | 802,700 |
| 6/30 | 3,852 | 3,891 | 3,766 | 3,842 | -10 | -0.3 | 783,300 |
| 6/23 | 3,934 | 3,950 | 3,851 | 3,852 | -65 | -1.7 | 720,500 |
| 6/16 | 3,839 | 3,961 | 3,814 | 3,917 | +96 | +2.5 | 1,251,900 |
| 6/9 | 3,825 | 3,858 | 3,714 | 3,821 | +46 | +1.2 | 1,341,700 |
| 6/2 | 3,795 | 3,795 | 3,565 | 3,775 | +5 | +0.1 | 1,786,000 |
| 5/26 | 3,825 | 3,865 | 3,755 | 3,770 | -50 | -1.3 | 1,261,400 |
| 5/19 | 3,850 | 3,860 | 3,745 | 3,820 | -15 | -0.4 | 1,565,700 |
| 5/12 | 3,865 | 3,945 | 3,795 | 3,835 | -50 | -1.3 | 1,044,300 |
| 5/2 | 3,780 | 3,890 | 3,770 | 3,885 | +125 | +3.3 | 366,500 |
| 4/28 | 3,720 | 3,760 | 3,660 | 3,760 | +60 | +1.6 | 812,300 |
| 4/21 | 3,705 | 3,760 | 3,685 | 3,700 | 0 | 0.0 | 754,400 |
| 4/14 | 3,610 | 3,720 | 3,590 | 3,700 | +110 | +3.1 | 830,800 |
| 4/7 | 3,595 | 3,625 | 3,535 | 3,590 | 0 | 0.0 | 1,227,400 |
| 3/31 | 3,610 | 3,630 | 3,525 | 3,590 | +5 | +0.1 | 1,034,900 |
| 3/24 | 3,600 | 3,625 | 3,520 | 3,585 | -15 | -0.4 | 671,300 |
| 3/17 | 3,585 | 3,625 | 3,475 | 3,600 | -15 | -0.4 | 1,042,600 |
▶︎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