！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
2,869.7
円
(17:17)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,710 | 2,859 | 2,699 | 2,854 | +209 | +7.9 | 588,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,514 | 1,514 | 1,456 | 1,492 | -28 | -1.8 | 311,400 |
| 9/15 | 1,530 | 1,544 | 1,490 | 1,520 | -10 | -0.7 | 339,800 |
| 9/8 | 1,530 | 1,567 | 1,523 | 1,530 | -2 | -0.1 | 315,800 |
| 9/1 | 1,538 | 1,573 | 1,521 | 1,532 | +3 | +0.2 | 307,600 |
| 8/25 | 1,481 | 1,560 | 1,476 | 1,529 | +38 | +2.6 | 316,700 |
| 8/18 | 1,565 | 1,573 | 1,455 | 1,491 | -110 | -6.9 | 559,200 |
| 8/10 | 1,695 | 1,706 | 1,550 | 1,601 | -131 | -7.6 | 527,200 |
| 8/4 | 1,785 | 1,804 | 1,674 | 1,732 | -39 | -2.2 | 652,100 |
| 7/28 | 1,750 | 1,809 | 1,739 | 1,771 | +26 | +1.5 | 390,300 |
| 7/21 | 1,800 | 1,849 | 1,723 | 1,745 | -52 | -2.9 | 460,900 |
| 7/14 | 1,873 | 1,873 | 1,788 | 1,797 | -75 | -4.0 | 693,100 |
| 7/7 | 1,699 | 1,885 | 1,694 | 1,872 | +194 | +11.6 | 1,251,900 |
| 6/30 | 1,630 | 1,721 | 1,607 | 1,678 | +33 | +2.0 | 451,400 |
| 6/23 | 1,697 | 1,699 | 1,631 | 1,645 | -57 | -3.4 | 342,600 |
| 6/16 | 1,635 | 1,739 | 1,622 | 1,702 | +71 | +4.4 | 680,200 |
| 6/9 | 1,638 | 1,667 | 1,591 | 1,631 | +22 | +1.4 | 405,200 |
| 6/2 | 1,666 | 1,684 | 1,575 | 1,609 | -30 | -1.8 | 596,800 |
| 5/26 | 1,530 | 1,678 | 1,488 | 1,639 | +104 | +6.8 | 767,600 |
| 5/19 | 1,406 | 1,560 | 1,380 | 1,535 | +122 | +8.6 | 851,700 |
| 5/12 | 1,406 | 1,435 | 1,397 | 1,413 | +11 | +0.8 | 263,300 |
| 5/2 | 1,391 | 1,404 | 1,358 | 1,402 | +28 | +2.0 | 185,200 |
| 4/28 | 1,456 | 1,456 | 1,354 | 1,374 | -72 | -5.0 | 311,900 |
| 4/21 | 1,456 | 1,475 | 1,416 | 1,446 | -2 | -0.1 | 311,300 |
| 4/14 | 1,470 | 1,494 | 1,440 | 1,448 | -21 | -1.4 | 260,900 |
| 4/7 | 1,527 | 1,530 | 1,453 | 1,469 | -50 | -3.3 | 320,000 |
| 3/31 | 1,500 | 1,551 | 1,463 | 1,519 | +29 | +2.0 | 316,600 |
| 3/24 | 1,489 | 1,508 | 1,459 | 1,490 | -15 | -1.0 | 172,100 |
| 3/17 | 1,525 | 1,540 | 1,466 | 1,505 | -50 | -3.2 | 287,900 |
▶︎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