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
2,136.6
円
(10:58)
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 | 2,136.5 | -26.5 | -1.2 | 1,773,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,692.5 | 1,755.0 | 1,680.0 | 1,750.0 | +50.0 | +2.9 | 1,956,400 |
| 2/24 | 1,695.0 | 1,717.5 | 1,677.5 | 1,700.0 | +7.5 | +0.4 | 1,194,600 |
| 2/17 | 1,672.5 | 1,700.0 | 1,667.5 | 1,692.5 | +7.5 | +0.5 | 1,541,800 |
| 2/10 | 1,662.5 | 1,702.5 | 1,612.5 | 1,685.0 | +50.0 | +3.1 | 1,872,200 |
| 2/3 | 1,735.0 | 1,737.5 | 1,602.5 | 1,635.0 | -65.0 | -3.8 | 3,434,600 |
| 1/27 | 1,657.5 | 1,720.0 | 1,632.5 | 1,700.0 | +57.5 | +3.5 | 2,197,800 |
| 1/20 | 1,587.5 | 1,657.5 | 1,582.5 | 1,642.5 | +70.0 | +4.5 | 2,720,000 |
| 1/13 | 1,570.0 | 1,590.0 | 1,552.5 | 1,572.5 | +37.5 | +2.4 | 1,431,000 |
| 1/6 | 1,612.5 | 1,612.5 | 1,505.0 | 1,535.0 | -67.5 | -4.2 | 1,313,400 |
| 12/30 | 1,555.0 | 1,620.0 | 1,547.5 | 1,602.5 | +50.0 | +3.2 | 1,272,600 |
| 12/23 | 1,602.5 | 1,625.0 | 1,527.5 | 1,552.5 | -62.5 | -3.9 | 1,508,400 |
| 12/16 | 1,575.0 | 1,620.0 | 1,572.5 | 1,615.0 | +22.5 | +1.4 | 1,765,600 |
| 12/9 | 1,565.0 | 1,597.5 | 1,520.0 | 1,592.5 | +27.5 | +1.8 | 2,095,400 |
| 12/2 | 1,642.5 | 1,650.0 | 1,560.0 | 1,565.0 | -75.0 | -4.6 | 2,529,000 |
| 11/25 | 1,615.0 | 1,662.5 | 1,602.5 | 1,640.0 | +37.5 | +2.3 | 1,265,000 |
| 11/18 | 1,677.5 | 1,677.5 | 1,595.0 | 1,602.5 | -82.5 | -4.9 | 1,882,200 |
| 11/11 | 1,687.5 | 1,777.5 | 1,657.5 | 1,685.0 | +12.5 | +0.8 | 2,823,000 |
| 11/4 | 1,680.0 | 1,722.5 | 1,632.5 | 1,672.5 | -5.0 | -0.3 | 3,562,800 |
| 10/28 | 1,702.5 | 1,715.0 | 1,655.0 | 1,677.5 | -12.5 | -0.7 | 3,419,600 |
| 10/21 | 1,590.0 | 1,712.5 | 1,565.0 | 1,690.0 | +80.0 | +5.0 | 2,934,000 |
| 10/14 | 1,595.0 | 1,617.5 | 1,565.0 | 1,610.0 | -2.5 | -0.2 | 2,009,000 |
| 10/7 | 1,525.0 | 1,620.0 | 1,512.5 | 1,612.5 | +72.5 | +4.7 | 2,860,000 |
| 9/30 | 1,482.0 | 1,552.5 | 1,469.5 | 1,540.0 | +83.0 | +5.7 | 3,333,200 |
| 9/22 | 1,502.5 | 1,507.5 | 1,447.5 | 1,457.0 | -39.0 | -2.6 | 1,254,600 |
| 9/16 | 1,610.0 | 1,610.0 | 1,489.0 | 1,496.0 | -104.0 | -6.5 | 1,822,000 |
| 9/9 | 1,560.0 | 1,617.5 | 1,522.5 | 1,600.0 | +30.0 | +1.9 | 2,076,600 |
| 9/2 | 1,532.5 | 1,622.5 | 1,522.5 | 1,570.0 | +2.5 | +0.2 | 3,339,000 |
| 8/26 | 1,527.5 | 1,580.0 | 1,512.5 | 1,567.5 | +20.0 | +1.3 | 1,867,400 |
| 8/19 | 1,550.0 | 1,577.5 | 1,530.0 | 1,547.5 | -17.5 | -1.1 | 1,810,200 |
| 8/12 | 1,562.5 | 1,585.0 | 1,537.5 | 1,565.0 | +22.5 | +1.5 | 1,843,000 |
▶︎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
