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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,067.5 | 2,121.0 | 2,011.5 | 2,048.0 | -30.0 | -1.4 | 2,854,400 |
| 4/12 | 1,951.0 | 2,087.0 | 1,934.0 | 2,078.0 | +139.5 | +7.2 | 2,820,200 |
| 4/5 | 2,018.0 | 2,026.5 | 1,905.0 | 1,938.5 | -63.5 | -3.2 | 2,506,000 |
| 3/29 | 2,008.0 | 2,028.5 | 1,957.5 | 2,002.0 | -6.0 | -0.3 | 1,524,200 |
| 3/22 | 1,994.0 | 2,051.0 | 1,981.5 | 2,008.0 | +14.0 | +0.7 | 1,075,200 |
| 3/15 | 2,020.0 | 2,051.5 | 1,980.5 | 1,994.0 | -48.0 | -2.4 | 2,172,200 |
| 3/8 | 2,090.0 | 2,110.0 | 2,017.0 | 2,042.0 | -53.0 | -2.5 | 2,078,600 |
| 3/1 | 2,058.0 | 2,117.5 | 2,017.0 | 2,095.0 | +31.0 | +1.5 | 2,448,800 |
| 2/22 | 2,077.5 | 2,103.0 | 2,049.0 | 2,064.0 | -13.5 | -0.7 | 1,185,200 |
| 2/16 | 2,085.5 | 2,147.5 | 2,054.0 | 2,077.5 | -23.0 | -1.1 | 2,174,600 |
| 2/9 | 2,182.5 | 2,219.0 | 1,947.5 | 2,100.5 | -147.0 | -6.5 | 4,396,000 |
| 2/2 | 2,255.5 | 2,277.5 | 2,233.0 | 2,247.5 | +19.5 | +0.9 | 1,765,200 |
| 1/26 | 2,274.0 | 2,323.0 | 2,228.0 | 2,228.0 | -38.5 | -1.7 | 1,740,800 |
| 1/19 | 2,325.0 | 2,335.0 | 2,262.5 | 2,266.5 | -80.5 | -3.4 | 2,330,000 |
| 1/12 | 2,250.0 | 2,391.5 | 2,250.0 | 2,347.0 | +104.0 | +4.6 | 1,870,200 |
| 1/5 | 2,161.5 | 2,269.5 | 2,155.5 | 2,243.0 | +11.5 | +0.5 | 1,438,200 |
| 12/29 | 1,898.5 | 2,231.5 | 1,857.5 | 2,231.5 | +357.5 | +19.1 | 5,371,800 |
| 12/22 | 1,865.5 | 1,891.0 | 1,828.5 | 1,874.0 | +0.5 | +0.0 | 1,632,000 |
| 12/15 | 1,804.0 | 1,876.5 | 1,797.0 | 1,873.5 | +69.5 | +3.9 | 1,691,800 |
| 12/8 | 1,836.0 | 1,855.0 | 1,794.0 | 1,804.0 | -55.5 | -3.0 | 1,464,000 |
| 12/1 | 1,838.0 | 1,873.5 | 1,823.0 | 1,859.5 | +20.5 | +1.1 | 1,481,000 |
| 11/24 | 1,851.5 | 1,866.0 | 1,798.5 | 1,839.0 | -42.5 | -2.3 | 1,153,000 |
| 11/17 | 1,893.5 | 1,942.5 | 1,841.0 | 1,881.5 | -12.0 | -0.6 | 1,705,800 |
| 11/10 | 1,822.0 | 1,915.0 | 1,812.5 | 1,893.5 | +82.5 | +4.6 | 2,442,800 |
| 11/2 | 1,750.0 | 1,836.0 | 1,740.5 | 1,811.0 | +43.5 | +2.5 | 2,714,600 |
| 10/27 | 1,750.5 | 1,772.5 | 1,686.0 | 1,767.5 | -18.0 | -1.0 | 2,466,200 |
| 10/20 | 1,799.0 | 1,801.0 | 1,695.0 | 1,785.5 | -8.5 | -0.5 | 2,836,000 |
| 10/13 | 1,859.5 | 1,897.0 | 1,787.0 | 1,794.0 | -61.5 | -3.3 | 1,355,400 |
| 10/6 | 1,858.5 | 1,887.5 | 1,830.0 | 1,855.5 | +9.5 | +0.5 | 2,563,000 |
| 9/29 | 1,823.5 | 1,861.5 | 1,802.5 | 1,846.0 | +33.5 | +1.9 | 2,430,200 |
▶︎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
