！決算発表予定日 2024/05/14
6951東証P貸借
業種 電気機器
日本電子 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 7,485 (24/04/12) | 3,875 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,485 (24/04/12) | 5,834 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,299 | 6,340 | 6,179 | 6,259 | -21 | -0.3 | 403,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,494 | 6,494 | 6,273 | 6,280 | -324 | -4.9 | 461,900 |
| 4/24 | 6,549 | 6,668 | 6,510 | 6,604 | +234 | +3.7 | 316,800 |
| 4/23 | 6,478 | 6,552 | 6,290 | 6,370 | -17 | -0.3 | 301,100 |
| 4/22 | 6,309 | 6,465 | 6,260 | 6,387 | +1 | +0.0 | 373,900 |
| 4/19 | 6,640 | 6,677 | 6,244 | 6,386 | -454 | -6.6 | 519,000 |
| 4/18 | 6,720 | 6,967 | 6,630 | 6,840 | -49 | -0.7 | 601,800 |
| 4/17 | 7,277 | 7,422 | 6,843 | 6,889 | -238 | -3.3 | 1,662,500 |
| 4/16 | 7,200 | 7,268 | 7,082 | 7,127 | -203 | -2.8 | 396,000 |
| 4/15 | 7,305 | 7,410 | 7,233 | 7,330 | -73 | -1.0 | 315,900 |
| 4/12 | 7,380 | 7,485 | 7,320 | 7,403 | +165 | +2.3 | 525,600 |
| 4/11 | 7,265 | 7,303 | 7,165 | 7,238 | -100 | -1.4 | 400,800 |
| 4/10 | 7,080 | 7,347 | 7,038 | 7,338 | +285 | +4.0 | 612,400 |
| 4/9 | 6,953 | 7,065 | 6,943 | 7,053 | +103 | +1.5 | 361,500 |
| 4/8 | 6,920 | 7,035 | 6,864 | 6,950 | +200 | +3.0 | 572,600 |
| 4/5 | 6,750 | 6,788 | 6,671 | 6,750 | -94 | -1.4 | 331,700 |
| 4/4 | 6,800 | 6,920 | 6,730 | 6,844 | +121 | +1.8 | 339,600 |
| 4/3 | 6,753 | 6,753 | 6,600 | 6,723 | -130 | -1.9 | 382,200 |
| 4/2 | 6,600 | 6,980 | 6,576 | 6,853 | +691 | +11.2 | 996,700 |
| 4/1 | 6,251 | 6,257 | 6,111 | 6,162 | -96 | -1.5 | 165,100 |
| 3/29 | 6,250 | 6,290 | 6,171 | 6,258 | +22 | +0.4 | 127,800 |
| 3/28 | 6,250 | 6,340 | 6,220 | 6,236 | -120 | -1.9 | 168,400 |
| 3/27 | 6,332 | 6,433 | 6,288 | 6,356 | +50 | +0.8 | 251,100 |
| 3/26 | 6,249 | 6,363 | 6,240 | 6,306 | +40 | +0.6 | 249,000 |
| 3/25 | 6,340 | 6,372 | 6,266 | 6,266 | -111 | -1.7 | 246,700 |
| 3/22 | 6,590 | 6,725 | 6,362 | 6,377 | -184 | -2.8 | 310,600 |
| 3/21 | 6,350 | 6,590 | 6,324 | 6,561 | +388 | +6.3 | 395,500 |
| 3/19 | 6,100 | 6,186 | 6,057 | 6,173 | -14 | -0.2 | 307,300 |
| 3/18 | 6,018 | 6,187 | 5,984 | 6,187 | +138 | +2.3 | 251,300 |
| 3/15 | 6,062 | 6,105 | 6,013 | 6,049 | -53 | -0.9 | 351,000 |
| 3/14 | 6,182 | 6,182 | 6,001 | 6,102 | -53 | -0.9 | 286,800 |
▶︎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