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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,161.5 | 2,460.5 | 1,595.5 | 2,163.0 | -68.5 | -3.1 | 120,721,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,612.5 | 2,231.5 | 1,505.0 | 2,231.5 | +629.0 | +39.3 | 102,442,400 |
| 2022 | 1,595.0 | 1,777.5 | 1,381.0 | 1,602.5 | +25.0 | +1.6 | 123,375,000 |
| 2021 | 1,905.0 | 2,072.5 | 1,426.5 | 1,577.5 | -342.5 | -17.8 | 140,156,800 |
| 2020 | 1,495.0 | 2,257.5 | 1,278.0 | 1,920.0 | +405.0 | +26.7 | 169,600,800 |
| 2019 | 1,750.0 | 1,820.0 | 1,427.5 | 1,515.0 | -270.0 | -15.1 | 130,408,200 |
| 2018 | 1,317.0 | 1,937.5 | 1,258.0 | 1,785.0 | +477.5 | +36.5 | 138,112,200 |
| 2017 | 1,314.0 | 1,402.5 | 1,132.0 | 1,307.5 | +14.0 | +1.1 | 158,823,000 |
| 2016 | 1,470.0 | 1,617.5 | 1,112.0 | 1,293.5 | -176.5 | -12.0 | 187,538,200 |
| 2015 | 1,500.0 | 1,745.0 | 957.0 | 1,470.0 | -25.0 | -1.7 | 222,406,200 |
| 2014 | 928.7 | 1,622.5 | 926.2 | 1,495.0 | +577.5 | +62.9 | 188,213,200 |
| 2013 | 655.7 | 1,105.0 | 653.0 | 917.5 | +263.0 | +40.2 | 226,980,800 |
| 2012 | 483.7 | 755.0 | 445.7 | 654.5 | +179.8 | +37.9 | 236,778,000 |
| 2011 | 438.5 | 556.0 | 303.0 | 474.7 | +37.2 | +8.5 | 184,385,200 |
| 2010 | 370.2 | 503.5 | 346.2 | 437.5 | +69.8 | +19.0 | 244,237,600 |
| 2009 | 531.2 | 533.7 | 258.7 | 367.7 | -158.5 | -30.1 | 359,339,600 |
| 2008 | 665.0 | 678.7 | 320.5 | 526.2 | -141.3 | -21.2 | 298,586,000 |
| 2007 | 677.5 | 716.2 | 498.7 | 667.5 | -12.5 | -1.8 | 228,340,800 |
| 2006 | 493.7 | 700.0 | 406.2 | 680.0 | +197.5 | +40.9 | 195,143,200 |
| 2005 | 340.2 | 502.5 | 295.0 | 482.5 | +142.5 | +41.9 | 183,711,200 |
| 2004 | 207.0 | 394.5 | 203.5 | 340.0 | +133.8 | +64.9 | 191,408,000 |
| 2003 | 110.0 | 209.0 | 97.7 | 206.2 | +96.0 | +87.1 | 192,392,000 |
| 2002 | 79.7 | 152.0 | 75.5 | 110.2 | +28.0 | +34.1 | 150,580,000 |
| 2001 | 73.7 | 112.0 | 65.2 | 82.2 | +8.5 | +11.5 | 55,796,000 |
| 2000 | 73.2 | 98.0 | 65.2 | 73.7 | 0 | 0.0 | 38,496,000 |
| 1999 | 78.7 | 111.7 | 73.7 | 73.7 | -10.0 | -12.0 | 42,156,000 |
| 1998 | 100.0 | 130.2 | 75.0 | 83.7 | -16.3 | -16.3 | 33,352,000 |
| 1997 | 207.5 | 217.5 | 87.7 | 100.0 | -106.0 | -51.5 | 53,228,000 |
| 1996 | 270.0 | 322.5 | 201.7 | 206.0 | -56.5 | -21.5 | 121,228,000 |
| 1995 | 277.5 | 300.0 | 177.7 | 262.5 | -12.5 | -4.6 | 86,208,000 |
| 1994 | 302.5 | 352.5 | 255.0 | 275.0 | -22.5 | -7.6 | 41,560,000 |
▶︎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
