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
2,129.1
円
(15:24)
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 | 2,133.5 | -29.5 | -1.4 | 2,054,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,595.0 | 1,610.0 | 1,517.5 | 1,530.0 | -47.5 | -3.0 | 2,445,000 |
| 12/30 | 1,592.5 | 1,597.5 | 1,560.0 | 1,577.5 | -27.5 | -1.7 | 1,027,200 |
| 12/24 | 1,615.0 | 1,637.5 | 1,580.0 | 1,605.0 | -30.0 | -1.8 | 1,694,000 |
| 12/17 | 1,665.0 | 1,687.5 | 1,622.5 | 1,635.0 | -22.5 | -1.4 | 1,554,000 |
| 12/10 | 1,672.5 | 1,720.0 | 1,647.5 | 1,657.5 | +7.5 | +0.5 | 2,386,400 |
| 12/3 | 1,640.0 | 1,720.0 | 1,610.0 | 1,650.0 | -7.5 | -0.5 | 3,103,400 |
| 11/26 | 1,717.5 | 1,747.5 | 1,642.5 | 1,657.5 | -95.0 | -5.4 | 1,601,600 |
| 11/19 | 1,727.5 | 1,777.5 | 1,695.0 | 1,752.5 | +35.0 | +2.0 | 2,226,800 |
| 11/12 | 1,827.5 | 1,827.5 | 1,670.0 | 1,717.5 | -112.5 | -6.2 | 2,716,000 |
| 11/5 | 1,847.5 | 1,882.5 | 1,812.5 | 1,830.0 | +17.5 | +1.0 | 1,309,400 |
| 10/29 | 1,805.0 | 1,850.0 | 1,790.0 | 1,812.5 | -17.5 | -1.0 | 1,417,800 |
| 10/22 | 1,810.0 | 1,860.0 | 1,780.0 | 1,830.0 | +7.5 | +0.4 | 1,359,800 |
| 10/15 | 1,805.0 | 1,822.5 | 1,765.0 | 1,822.5 | +7.5 | +0.4 | 1,222,000 |
| 10/8 | 1,872.5 | 1,872.5 | 1,785.0 | 1,815.0 | -37.5 | -2.0 | 2,160,000 |
| 10/1 | 2,050.0 | 2,050.0 | 1,835.0 | 1,852.5 | -167.5 | -8.3 | 3,589,200 |
| 9/24 | 1,967.5 | 2,032.5 | 1,945.0 | 2,020.0 | 0 | 0.0 | 2,034,400 |
| 9/17 | 1,990.0 | 2,072.5 | 1,952.5 | 2,020.0 | +57.5 | +2.9 | 3,580,000 |
| 9/10 | 1,912.5 | 1,965.0 | 1,905.0 | 1,962.5 | +70.0 | +3.7 | 2,232,600 |
| 9/3 | 1,825.0 | 1,892.5 | 1,802.5 | 1,892.5 | +62.5 | +3.4 | 2,119,400 |
| 8/27 | 1,815.0 | 1,862.5 | 1,802.5 | 1,830.0 | +37.5 | +2.1 | 2,057,200 |
| 8/20 | 1,750.0 | 1,812.5 | 1,670.0 | 1,792.5 | +20.0 | +1.1 | 1,866,400 |
| 8/13 | 1,740.0 | 1,772.5 | 1,705.0 | 1,772.5 | +32.5 | +1.9 | 1,292,000 |
| 8/6 | 1,700.0 | 1,755.0 | 1,690.0 | 1,740.0 | +70.0 | +4.2 | 2,040,800 |
| 7/30 | 1,677.5 | 1,705.0 | 1,640.0 | 1,670.0 | +20.0 | +1.2 | 1,759,200 |
| 7/21 | 1,657.5 | 1,670.0 | 1,620.0 | 1,650.0 | -7.5 | -0.5 | 1,071,000 |
| 7/16 | 1,660.0 | 1,792.5 | 1,645.0 | 1,657.5 | +32.5 | +2.0 | 3,476,200 |
| 7/9 | 1,585.0 | 1,655.0 | 1,577.5 | 1,625.0 | +27.5 | +1.7 | 2,075,600 |
| 7/2 | 1,580.0 | 1,605.0 | 1,570.0 | 1,597.5 | +2.5 | +0.2 | 1,665,200 |
| 6/25 | 1,562.5 | 1,607.5 | 1,527.5 | 1,595.0 | +5.0 | +0.3 | 2,031,200 |
| 6/18 | 1,610.0 | 1,622.5 | 1,565.0 | 1,590.0 | -10.0 | -0.6 | 1,747,200 |
▶︎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
