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 | 2,415,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,810.0 | 1,842.5 | 1,755.0 | 1,765.0 | +60.0 | +3.5 | 3,214,400 |
| 11/6 | 1,645.0 | 1,720.0 | 1,635.0 | 1,705.0 | +70.0 | +4.3 | 1,912,800 |
| 10/30 | 1,672.5 | 1,682.5 | 1,622.5 | 1,635.0 | -42.5 | -2.5 | 1,462,800 |
| 10/23 | 1,740.0 | 1,755.0 | 1,652.5 | 1,677.5 | -45.0 | -2.6 | 1,465,800 |
| 10/16 | 1,757.5 | 1,770.0 | 1,702.5 | 1,722.5 | -17.5 | -1.0 | 1,568,600 |
| 10/9 | 1,737.5 | 1,777.5 | 1,722.5 | 1,740.0 | +10.0 | +0.6 | 2,050,000 |
| 10/2 | 1,675.0 | 1,775.0 | 1,672.5 | 1,730.0 | +82.5 | +5.0 | 2,557,800 |
| 9/25 | 1,697.5 | 1,707.5 | 1,645.0 | 1,647.5 | -52.5 | -3.1 | 1,302,000 |
| 9/18 | 1,780.0 | 1,800.0 | 1,695.0 | 1,700.0 | -77.5 | -4.4 | 2,093,600 |
| 9/11 | 1,750.0 | 1,780.0 | 1,715.0 | 1,777.5 | +12.5 | +0.7 | 1,750,600 |
| 9/4 | 1,805.0 | 1,847.5 | 1,762.5 | 1,765.0 | -45.0 | -2.5 | 1,502,200 |
| 8/28 | 1,835.0 | 1,865.0 | 1,792.5 | 1,810.0 | -32.5 | -1.8 | 1,760,400 |
| 8/21 | 1,860.0 | 1,887.5 | 1,805.0 | 1,842.5 | -32.5 | -1.7 | 2,217,000 |
| 8/14 | 1,845.0 | 1,922.5 | 1,812.5 | 1,875.0 | +45.0 | +2.5 | 2,135,600 |
| 8/7 | 1,822.5 | 1,952.5 | 1,800.0 | 1,830.0 | +12.5 | +0.7 | 2,999,400 |
| 7/31 | 1,802.5 | 1,870.0 | 1,800.0 | 1,817.5 | -12.5 | -0.7 | 2,460,000 |
| 7/22 | 1,840.0 | 1,867.5 | 1,802.5 | 1,830.0 | +22.5 | +1.2 | 1,069,200 |
| 7/17 | 1,755.0 | 1,872.5 | 1,742.5 | 1,807.5 | +50.0 | +2.8 | 3,016,800 |
| 7/10 | 1,785.0 | 1,832.5 | 1,705.0 | 1,757.5 | -30.0 | -1.7 | 2,972,600 |
| 7/3 | 1,820.0 | 1,875.0 | 1,725.0 | 1,787.5 | -10.0 | -0.6 | 3,285,400 |
| 6/26 | 1,760.0 | 1,802.5 | 1,732.5 | 1,797.5 | +35.0 | +2.0 | 2,296,600 |
| 6/19 | 1,732.5 | 1,795.0 | 1,705.0 | 1,762.5 | +70.0 | +4.1 | 4,049,200 |
| 6/12 | 1,732.5 | 1,732.5 | 1,620.0 | 1,692.5 | -27.5 | -1.6 | 3,973,600 |
| 6/5 | 1,802.5 | 1,812.5 | 1,707.5 | 1,720.0 | -77.5 | -4.3 | 4,161,000 |
| 5/29 | 1,647.5 | 1,805.0 | 1,620.0 | 1,797.5 | +170.0 | +10.5 | 5,490,400 |
| 5/22 | 1,687.5 | 1,762.5 | 1,627.5 | 1,627.5 | -55.0 | -3.3 | 5,061,000 |
| 5/15 | 1,980.0 | 1,987.5 | 1,650.0 | 1,682.5 | -305.0 | -15.4 | 8,046,600 |
| 5/8 | 1,935.0 | 2,000.0 | 1,922.5 | 1,987.5 | +37.5 | +1.9 | 1,511,400 |
| 5/1 | 2,015.0 | 2,015.0 | 1,922.5 | 1,950.0 | -17.5 | -0.9 | 2,839,600 |
| 4/24 | 1,920.0 | 2,000.0 | 1,872.5 | 1,967.5 | +35.0 | +1.8 | 3,120,800 |
▶︎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
