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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,572.5 | 1,612.5 | 1,562.5 | 1,600.0 | +42.5 | +2.7 | 1,681,600 |
| 6/4 | 1,552.5 | 1,575.0 | 1,491.0 | 1,557.5 | -5.0 | -0.3 | 3,553,600 |
| 5/28 | 1,620.0 | 1,635.0 | 1,552.5 | 1,562.5 | -57.5 | -3.6 | 2,890,200 |
| 5/21 | 1,607.5 | 1,622.5 | 1,542.5 | 1,620.0 | +12.5 | +0.8 | 2,392,600 |
| 5/14 | 1,657.5 | 1,670.0 | 1,499.0 | 1,607.5 | -50.0 | -3.0 | 2,781,600 |
| 5/7 | 1,652.5 | 1,677.5 | 1,647.5 | 1,657.5 | +5.0 | +0.3 | 1,016,600 |
| 4/30 | 1,640.0 | 1,667.5 | 1,627.5 | 1,652.5 | +12.5 | +0.8 | 1,817,800 |
| 4/23 | 1,662.5 | 1,670.0 | 1,587.5 | 1,640.0 | -40.0 | -2.4 | 2,624,800 |
| 4/16 | 1,615.0 | 1,685.0 | 1,582.5 | 1,680.0 | +80.0 | +5.0 | 3,671,800 |
| 4/9 | 1,617.5 | 1,620.0 | 1,572.5 | 1,600.0 | +12.5 | +0.8 | 2,034,000 |
| 4/2 | 1,637.5 | 1,655.0 | 1,577.5 | 1,587.5 | -40.0 | -2.5 | 2,693,800 |
| 3/26 | 1,577.5 | 1,635.0 | 1,565.0 | 1,627.5 | +55.0 | +3.5 | 3,357,000 |
| 3/19 | 1,530.0 | 1,600.0 | 1,522.5 | 1,572.5 | +20.0 | +1.3 | 3,919,000 |
| 3/12 | 1,590.0 | 1,615.0 | 1,540.0 | 1,552.5 | -25.0 | -1.6 | 4,718,200 |
| 3/5 | 1,464.0 | 1,582.5 | 1,462.0 | 1,577.5 | +133.0 | +9.2 | 4,804,200 |
| 2/26 | 1,537.5 | 1,545.0 | 1,426.5 | 1,444.5 | -105.5 | -6.8 | 3,925,200 |
| 2/19 | 1,557.5 | 1,582.5 | 1,535.0 | 1,550.0 | +2.5 | +0.2 | 3,028,400 |
| 2/12 | 1,527.5 | 1,587.5 | 1,515.0 | 1,547.5 | +5.0 | +0.3 | 3,797,200 |
| 2/5 | 1,560.0 | 1,617.5 | 1,527.5 | 1,542.5 | -17.5 | -1.1 | 6,261,200 |
| 1/29 | 1,560.0 | 1,617.5 | 1,545.0 | 1,560.0 | +20.0 | +1.3 | 4,214,400 |
| 1/22 | 1,572.5 | 1,585.0 | 1,441.0 | 1,540.0 | -22.5 | -1.4 | 7,214,000 |
| 1/15 | 1,640.0 | 1,640.0 | 1,545.0 | 1,562.5 | -62.5 | -3.9 | 4,556,200 |
| 1/8 | 1,905.0 | 1,905.0 | 1,617.5 | 1,625.0 | -295.0 | -15.4 | 4,787,400 |
| 12/30 | 1,815.0 | 1,932.5 | 1,802.5 | 1,920.0 | +127.5 | +7.1 | 1,566,000 |
| 12/25 | 1,755.0 | 1,837.5 | 1,742.5 | 1,792.5 | +50.0 | +2.9 | 2,163,800 |
| 12/18 | 1,755.0 | 1,760.0 | 1,682.5 | 1,742.5 | -37.5 | -2.1 | 2,977,000 |
| 12/11 | 1,680.0 | 1,790.0 | 1,665.0 | 1,780.0 | +112.5 | +6.8 | 2,690,400 |
| 12/4 | 1,692.5 | 1,725.0 | 1,637.5 | 1,667.5 | -22.5 | -1.3 | 2,525,200 |
| 11/27 | 1,705.0 | 1,735.0 | 1,675.0 | 1,690.0 | -7.5 | -0.4 | 1,925,000 |
| 11/20 | 1,760.0 | 1,770.0 | 1,662.5 | 1,697.5 | -67.5 | -3.8 | 2,869,000 |
▶︎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
