！決算発表予定日 2024/05/14
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
2,601
円
(21:20)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,615 (24/03/07) | 1,330 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,615 (24/03/07) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,420 | 2,642 | 2,296 | 2,601 | +123 | +5.0 | 2,387,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,537 | 2,716 | 2,388 | 2,478 | -107 | -4.1 | 1,957,300 |
| 4/12 | 2,661 | 2,687 | 2,495 | 2,585 | -44 | -1.7 | 1,054,000 |
| 4/5 | 2,800 | 2,836 | 2,537 | 2,629 | -148 | -5.3 | 1,777,400 |
| 3/29 | 2,650 | 2,779 | 2,463 | 2,777 | +77 | +2.9 | 2,382,800 |
| 3/22 | 2,800 | 2,878 | 2,631 | 2,700 | -100 | -3.6 | 2,598,400 |
| 3/15 | 2,800 | 2,964 | 2,590 | 2,800 | -270 | -8.8 | 4,098,200 |
| 3/8 | 2,905 | 3,615 | 2,743 | 3,070 | +218 | +7.6 | 7,286,900 |
| 3/1 | 2,231 | 2,856 | 2,098 | 2,852 | +643 | +29.1 | 4,577,100 |
| 2/22 | 2,041 | 2,266 | 1,925 | 2,209 | +188 | +9.3 | 1,471,500 |
| 2/16 | 1,800 | 2,034 | 1,756 | 2,021 | +246 | +13.9 | 1,206,500 |
| 2/9 | 1,891 | 2,038 | 1,767 | 1,775 | -103 | -5.5 | 1,089,800 |
| 2/2 | 1,824 | 1,913 | 1,794 | 1,878 | +75 | +4.2 | 780,200 |
| 1/26 | 1,941 | 1,967 | 1,791 | 1,803 | -150 | -7.7 | 997,500 |
| 1/19 | 1,719 | 1,955 | 1,685 | 1,953 | +226 | +13.1 | 1,144,200 |
| 1/12 | 1,770 | 1,814 | 1,701 | 1,727 | -9 | -0.5 | 500,900 |
| 1/5 | 1,758 | 1,796 | 1,705 | 1,736 | -73 | -4.0 | 318,900 |
| 12/29 | 1,800 | 1,834 | 1,679 | 1,809 | +49 | +2.8 | 858,600 |
| 12/22 | 1,617 | 1,820 | 1,590 | 1,760 | +116 | +7.1 | 1,687,900 |
| 12/15 | 1,420 | 1,655 | 1,399 | 1,644 | +245 | +17.5 | 1,144,700 |
| 12/8 | 1,550 | 1,551 | 1,399 | 1,399 | -156 | -10.0 | 485,600 |
| 12/1 | 1,502 | 1,578 | 1,469 | 1,555 | +52 | +3.5 | 554,500 |
| 11/24 | 1,517 | 1,537 | 1,475 | 1,503 | +3 | +0.2 | 389,300 |
| 11/17 | 1,411 | 1,540 | 1,379 | 1,500 | +109 | +7.8 | 692,600 |
| 11/10 | 1,425 | 1,450 | 1,366 | 1,391 | +3 | +0.2 | 396,800 |
| 11/2 | 1,370 | 1,401 | 1,335 | 1,388 | +8 | +0.6 | 320,900 |
| 10/27 | 1,387 | 1,420 | 1,355 | 1,380 | -29 | -2.1 | 395,300 |
| 10/20 | 1,390 | 1,473 | 1,386 | 1,409 | -3 | -0.2 | 346,100 |
| 10/13 | 1,384 | 1,450 | 1,371 | 1,412 | +36 | +2.6 | 412,800 |
| 10/6 | 1,375 | 1,403 | 1,330 | 1,376 | +5 | +0.4 | 421,700 |
| 9/29 | 1,493 | 1,498 | 1,366 | 1,371 | -121 | -8.1 | 681,300 |
▶︎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