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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,934.5 | 1,942.0 | 1,806.0 | 1,812.5 | -137.5 | -7.1 | 1,734,400 |
| 9/15 | 1,942.0 | 1,963.0 | 1,919.0 | 1,950.0 | +11.0 | +0.6 | 1,817,800 |
| 9/8 | 1,949.5 | 1,975.5 | 1,937.0 | 1,939.0 | -11.5 | -0.6 | 1,486,600 |
| 9/1 | 1,905.0 | 1,953.5 | 1,901.0 | 1,950.5 | +65.5 | +3.5 | 1,166,800 |
| 8/25 | 1,843.5 | 1,889.5 | 1,837.5 | 1,885.0 | +44.5 | +2.4 | 1,260,400 |
| 8/18 | 1,864.0 | 1,883.5 | 1,823.5 | 1,840.5 | -32.0 | -1.7 | 1,514,600 |
| 8/10 | 1,791.5 | 1,879.5 | 1,783.0 | 1,872.5 | +116.0 | +6.6 | 1,650,200 |
| 8/4 | 1,867.5 | 1,886.0 | 1,753.5 | 1,756.5 | -91.0 | -4.9 | 2,223,400 |
| 7/28 | 1,863.5 | 1,875.0 | 1,825.5 | 1,847.5 | -13.0 | -0.7 | 1,329,800 |
| 7/21 | 1,852.5 | 1,892.0 | 1,842.5 | 1,860.5 | +17.0 | +0.9 | 987,400 |
| 7/14 | 1,853.0 | 1,867.5 | 1,826.5 | 1,843.5 | +0.5 | +0.0 | 1,544,600 |
| 7/7 | 1,931.5 | 1,949.5 | 1,827.5 | 1,843.0 | -78.0 | -4.1 | 1,605,400 |
| 6/30 | 1,926.0 | 1,945.5 | 1,883.0 | 1,921.0 | -5.0 | -0.3 | 1,566,600 |
| 6/23 | 1,967.0 | 1,975.0 | 1,925.5 | 1,926.0 | -32.5 | -1.7 | 1,441,000 |
| 6/16 | 1,919.5 | 1,980.5 | 1,907.0 | 1,958.5 | +48.0 | +2.5 | 2,503,800 |
| 6/9 | 1,912.5 | 1,929.0 | 1,857.0 | 1,910.5 | +23.0 | +1.2 | 2,683,400 |
| 6/2 | 1,897.5 | 1,897.5 | 1,782.5 | 1,887.5 | +2.5 | +0.1 | 3,572,000 |
| 5/26 | 1,912.5 | 1,932.5 | 1,877.5 | 1,885.0 | -25.0 | -1.3 | 2,522,800 |
| 5/19 | 1,925.0 | 1,930.0 | 1,872.5 | 1,910.0 | -7.5 | -0.4 | 3,131,400 |
| 5/12 | 1,932.5 | 1,972.5 | 1,897.5 | 1,917.5 | -25.0 | -1.3 | 2,088,600 |
| 5/2 | 1,890.0 | 1,945.0 | 1,885.0 | 1,942.5 | +62.5 | +3.3 | 733,000 |
| 4/28 | 1,860.0 | 1,880.0 | 1,830.0 | 1,880.0 | +30.0 | +1.6 | 1,624,600 |
| 4/21 | 1,852.5 | 1,880.0 | 1,842.5 | 1,850.0 | 0 | 0.0 | 1,508,800 |
| 4/14 | 1,805.0 | 1,860.0 | 1,795.0 | 1,850.0 | +55.0 | +3.1 | 1,661,600 |
| 4/7 | 1,797.5 | 1,812.5 | 1,767.5 | 1,795.0 | 0 | 0.0 | 2,454,800 |
| 3/31 | 1,805.0 | 1,815.0 | 1,762.5 | 1,795.0 | +2.5 | +0.1 | 2,069,800 |
| 3/24 | 1,800.0 | 1,812.5 | 1,760.0 | 1,792.5 | -7.5 | -0.4 | 1,342,600 |
| 3/17 | 1,792.5 | 1,812.5 | 1,737.5 | 1,800.0 | -7.5 | -0.4 | 2,085,200 |
| 3/10 | 1,762.5 | 1,825.0 | 1,752.5 | 1,807.5 | +57.5 | +3.3 | 2,161,600 |
| 3/3 | 1,692.5 | 1,755.0 | 1,680.0 | 1,750.0 | +50.0 | +2.9 | 1,956,400 |
▶︎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
