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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,887.5 | 2,022.5 | 1,840.0 | 1,932.5 | +62.5 | +3.3 | 6,668,000 |
| 4/10 | 1,830.0 | 1,877.5 | 1,727.5 | 1,870.0 | +42.5 | +2.3 | 7,251,400 |
| 4/3 | 2,080.0 | 2,257.5 | 1,795.0 | 1,827.5 | -152.5 | -7.7 | 14,194,800 |
| 3/27 | 1,550.0 | 1,980.0 | 1,545.0 | 1,980.0 | +437.5 | +28.4 | 7,958,200 |
| 3/19 | 1,396.0 | 1,570.0 | 1,278.0 | 1,542.5 | +121.5 | +8.6 | 5,710,600 |
| 3/13 | 1,602.5 | 1,602.5 | 1,331.0 | 1,421.0 | -226.5 | -13.8 | 4,401,000 |
| 3/6 | 1,600.0 | 1,690.0 | 1,590.0 | 1,647.5 | +42.5 | +2.7 | 3,402,400 |
| 2/28 | 1,720.0 | 1,737.5 | 1,595.0 | 1,605.0 | -147.5 | -8.4 | 3,414,400 |
| 2/21 | 1,730.0 | 1,765.0 | 1,710.0 | 1,752.5 | +25.0 | +1.5 | 2,479,200 |
| 2/14 | 1,732.5 | 1,760.0 | 1,707.5 | 1,727.5 | -17.5 | -1.0 | 1,865,800 |
| 2/7 | 1,577.5 | 1,752.5 | 1,557.5 | 1,745.0 | +132.5 | +8.2 | 3,414,200 |
| 1/31 | 1,540.0 | 1,627.5 | 1,540.0 | 1,612.5 | +55.0 | +3.5 | 3,090,400 |
| 1/24 | 1,547.5 | 1,577.5 | 1,522.5 | 1,557.5 | +27.5 | +1.8 | 1,700,400 |
| 1/17 | 1,522.5 | 1,537.5 | 1,484.0 | 1,530.0 | -2.5 | -0.2 | 1,616,000 |
| 1/10 | 1,495.0 | 1,547.5 | 1,479.0 | 1,532.5 | +17.5 | +1.2 | 2,370,400 |
| 12/30 | 1,542.5 | 1,542.5 | 1,512.5 | 1,515.0 | -32.5 | -2.1 | 413,800 |
| 12/27 | 1,493.5 | 1,555.0 | 1,476.0 | 1,547.5 | +63.0 | +4.2 | 2,613,400 |
| 12/20 | 1,459.0 | 1,494.5 | 1,438.0 | 1,484.5 | +34.5 | +2.4 | 3,526,600 |
| 12/13 | 1,478.0 | 1,505.0 | 1,447.0 | 1,450.0 | -15.0 | -1.0 | 3,849,800 |
| 12/6 | 1,497.0 | 1,498.0 | 1,459.0 | 1,465.0 | -18.5 | -1.3 | 3,331,200 |
| 11/29 | 1,520.0 | 1,532.5 | 1,478.5 | 1,483.5 | -24.0 | -1.6 | 3,185,600 |
| 11/22 | 1,474.5 | 1,530.0 | 1,450.5 | 1,507.5 | +31.5 | +2.1 | 3,825,200 |
| 11/15 | 1,517.5 | 1,537.5 | 1,459.0 | 1,476.0 | -54.0 | -3.5 | 4,129,600 |
| 11/8 | 1,642.5 | 1,702.5 | 1,517.5 | 1,530.0 | -95.0 | -5.9 | 4,340,000 |
| 11/1 | 1,625.0 | 1,642.5 | 1,582.5 | 1,625.0 | 0 | 0.0 | 3,714,400 |
| 10/25 | 1,590.0 | 1,627.5 | 1,557.5 | 1,625.0 | +47.5 | +3.0 | 1,082,800 |
| 10/18 | 1,560.0 | 1,605.0 | 1,540.0 | 1,577.5 | +47.5 | +3.1 | 1,410,800 |
| 10/11 | 1,537.5 | 1,570.0 | 1,522.5 | 1,530.0 | +7.5 | +0.5 | 1,587,200 |
| 10/4 | 1,570.0 | 1,620.0 | 1,515.0 | 1,522.5 | -70.0 | -4.4 | 2,037,000 |
| 9/27 | 1,600.0 | 1,645.0 | 1,575.0 | 1,592.5 | +15.0 | +1.0 | 1,903,000 |
▶︎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
