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
2,139
円
(13:27)
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 | 2,139.5 | -23.5 | -1.1 | 1,840,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,485.5 | 1,550.0 | 1,448.0 | 1,542.5 | +57.5 | +3.9 | 2,576,000 |
| 7/29 | 1,545.0 | 1,545.0 | 1,479.5 | 1,485.0 | -70.0 | -4.5 | 1,815,800 |
| 7/22 | 1,500.0 | 1,557.5 | 1,469.5 | 1,555.0 | +52.5 | +3.5 | 1,535,000 |
| 7/15 | 1,507.5 | 1,520.0 | 1,454.5 | 1,502.5 | +12.5 | +0.8 | 2,057,400 |
| 7/8 | 1,401.5 | 1,505.0 | 1,401.5 | 1,490.0 | +103.5 | +7.5 | 2,655,000 |
| 7/1 | 1,430.0 | 1,432.5 | 1,381.0 | 1,386.5 | -37.5 | -2.6 | 3,986,800 |
| 6/24 | 1,433.5 | 1,445.5 | 1,396.0 | 1,424.0 | -4.0 | -0.3 | 2,055,800 |
| 6/17 | 1,490.0 | 1,499.0 | 1,424.0 | 1,428.0 | -89.5 | -5.9 | 3,260,800 |
| 6/10 | 1,490.0 | 1,580.0 | 1,487.0 | 1,517.5 | +12.5 | +0.8 | 2,706,000 |
| 6/3 | 1,530.0 | 1,565.0 | 1,502.5 | 1,505.0 | -25.0 | -1.6 | 3,865,000 |
| 5/27 | 1,585.0 | 1,607.5 | 1,517.5 | 1,530.0 | -45.0 | -2.9 | 2,591,200 |
| 5/20 | 1,530.0 | 1,607.5 | 1,522.5 | 1,575.0 | -12.5 | -0.8 | 3,448,600 |
| 5/13 | 1,572.5 | 1,597.5 | 1,550.0 | 1,587.5 | -5.0 | -0.3 | 2,498,600 |
| 5/6 | 1,572.5 | 1,597.5 | 1,552.5 | 1,592.5 | +22.5 | +1.4 | 1,102,600 |
| 4/28 | 1,530.0 | 1,575.0 | 1,522.5 | 1,570.0 | +30.0 | +2.0 | 1,679,600 |
| 4/22 | 1,425.0 | 1,557.5 | 1,397.5 | 1,540.0 | +102.0 | +7.1 | 2,206,200 |
| 4/15 | 1,495.0 | 1,505.0 | 1,432.5 | 1,438.0 | -62.0 | -4.1 | 1,884,800 |
| 4/8 | 1,497.5 | 1,530.0 | 1,466.5 | 1,500.0 | -2.5 | -0.2 | 2,044,600 |
| 4/1 | 1,547.5 | 1,552.5 | 1,450.5 | 1,502.5 | -52.5 | -3.4 | 2,090,200 |
| 3/25 | 1,562.5 | 1,597.5 | 1,515.0 | 1,555.0 | +2.5 | +0.2 | 1,632,400 |
| 3/18 | 1,475.0 | 1,560.0 | 1,471.0 | 1,552.5 | +72.0 | +4.9 | 2,163,800 |
| 3/11 | 1,507.5 | 1,532.5 | 1,462.0 | 1,480.5 | -29.5 | -2.0 | 2,696,600 |
| 3/4 | 1,557.5 | 1,587.5 | 1,498.0 | 1,510.0 | -32.5 | -2.1 | 1,624,800 |
| 2/25 | 1,595.0 | 1,615.0 | 1,520.0 | 1,542.5 | -32.5 | -2.1 | 2,152,800 |
| 2/18 | 1,525.0 | 1,615.0 | 1,517.5 | 1,575.0 | +20.0 | +1.3 | 2,678,800 |
| 2/10 | 1,555.0 | 1,572.5 | 1,535.0 | 1,555.0 | +12.5 | +0.8 | 1,879,600 |
| 2/4 | 1,492.5 | 1,610.0 | 1,476.5 | 1,542.5 | +67.5 | +4.6 | 4,454,400 |
| 1/28 | 1,547.5 | 1,562.5 | 1,449.0 | 1,475.0 | -72.5 | -4.7 | 2,949,200 |
| 1/21 | 1,570.0 | 1,570.0 | 1,487.0 | 1,547.5 | -32.5 | -2.1 | 2,299,800 |
| 1/14 | 1,565.0 | 1,682.5 | 1,555.0 | 1,580.0 | +50.0 | +3.3 | 3,065,200 |
▶︎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
