6855東証S貸借
業種 電気機器
日本電子材料 株価時系列データ
PTS
2,350
円
取引時間外
(23:30)
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 |
---|---|
4,145 (24/07/11) | 1,969 (24/11/15) |
昨年来高値 | 昨年来安値 |
---|---|
4,145 (24/07/11) | 1,685 (24/01/16) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 2,200 | 2,338 | 2,191 | 2,335 | +106 | +4.8 | 484,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 2,085 | 2,338 | 2,085 | 2,335 | +242 | +11.6 | 2,209,000 |
2/14 | 2,054 | 2,197 | 2,017 | 2,093 | -161 | -7.1 | 2,090,200 |
2/7 | 2,045 | 2,281 | 1,981 | 2,254 | +174 | +8.4 | 1,956,500 |
1/31 | 2,290 | 2,290 | 2,001 | 2,080 | -190 | -8.4 | 2,249,400 |
1/24 | 2,185 | 2,392 | 2,163 | 2,270 | +102 | +4.7 | 1,776,000 |
1/17 | 2,280 | 2,286 | 2,098 | 2,168 | -144 | -6.2 | 1,294,400 |
1/10 | 2,204 | 2,415 | 2,187 | 2,312 | +143 | +6.6 | 1,843,100 |
12/30 | 2,173 | 2,204 | 2,150 | 2,169 | -13 | -0.6 | 140,000 |
12/27 | 2,113 | 2,185 | 2,084 | 2,182 | +59 | +2.8 | 835,000 |
12/20 | 2,030 | 2,186 | 2,027 | 2,123 | +100 | +4.9 | 1,470,200 |
12/13 | 2,167 | 2,177 | 2,023 | 2,023 | -129 | -6.0 | 1,404,900 |
12/6 | 2,060 | 2,289 | 2,042 | 2,152 | +103 | +5.0 | 1,856,500 |
11/29 | 2,209 | 2,249 | 2,020 | 2,049 | -87 | -4.1 | 1,585,600 |
11/22 | 1,998 | 2,210 | 1,975 | 2,136 | +126 | +6.3 | 1,764,300 |
11/15 | 2,138 | 2,287 | 1,969 | 2,010 | -365 | -15.4 | 3,027,100 |
11/8 | 2,380 | 2,499 | 2,339 | 2,375 | +3 | +0.1 | 1,446,700 |
11/1 | 2,359 | 2,614 | 2,359 | 2,372 | -10 | -0.4 | 1,557,500 |
10/25 | 2,475 | 2,523 | 2,355 | 2,382 | -106 | -4.3 | 1,277,900 |
10/18 | 2,539 | 2,675 | 2,450 | 2,488 | -3 | -0.1 | 1,427,200 |
10/11 | 2,585 | 2,595 | 2,479 | 2,491 | -54 | -2.1 | 1,123,500 |
10/4 | 2,587 | 2,648 | 2,499 | 2,545 | -175 | -6.4 | 1,931,300 |
9/27 | 2,527 | 2,739 | 2,422 | 2,720 | +230 | +9.2 | 2,016,900 |
9/20 | 2,351 | 2,514 | 2,268 | 2,490 | +112 | +4.7 | 1,109,500 |
9/13 | 2,204 | 2,477 | 2,136 | 2,378 | +30 | +1.3 | 2,183,100 |
9/6 | 2,942 | 2,949 | 2,314 | 2,348 | -566 | -19.4 | 2,918,900 |
8/30 | 2,880 | 2,976 | 2,740 | 2,914 | -1 | +0.0 | 1,752,400 |
8/23 | 2,986 | 3,265 | 2,860 | 2,915 | -71 | -2.4 | 2,417,700 |
8/16 | 2,808 | 3,155 | 2,800 | 2,986 | +301 | +11.2 | 3,436,300 |
8/9 | 2,176 | 3,210 | 2,175 | 2,685 | +10 | +0.4 | 3,491,600 |
8/2 | 3,110 | 3,160 | 2,653 | 2,675 | -380 | -12.4 | 1,363,500 |
▶︎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