！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) | 3,960 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,485 (24/04/12) | 5,834 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,280 | 6,660 | 6,277 | 6,641 | +337 | +5.4 | 1,041,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,251 | 7,485 | 6,111 | 6,304 | +46 | +0.7 | 10,475,200 |
| 24/03 | 6,690 | 6,818 | 5,984 | 6,258 | -379 | -5.7 | 5,899,400 |
| 24/02 | 6,672 | 6,888 | 6,203 | 6,637 | -188 | -2.8 | 7,930,400 |
| 24/01 | 5,990 | 7,338 | 5,834 | 6,825 | +635 | +10.3 | 8,512,100 |
| 23/12 | 5,903 | 6,232 | 5,731 | 6,190 | +328 | +5.6 | 7,263,100 |
| 23/11 | 4,465 | 5,943 | 4,461 | 5,862 | +1,652 | +39.2 | 11,615,500 |
| 23/10 | 4,588 | 5,056 | 4,083 | 4,210 | -248 | -5.6 | 8,277,300 |
| 23/09 | 4,651 | 4,798 | 4,347 | 4,458 | -192 | -4.1 | 4,864,200 |
| 23/08 | 4,888 | 4,958 | 4,414 | 4,650 | -218 | -4.5 | 6,371,700 |
| 23/07 | 5,163 | 5,213 | 4,637 | 4,868 | -226 | -4.4 | 5,704,500 |
| 23/06 | 4,780 | 5,383 | 4,745 | 5,094 | +254 | +5.3 | 13,303,800 |
| 23/05 | 3,975 | 5,010 | 3,945 | 4,840 | +900 | +22.8 | 11,946,100 |
| 23/04 | 4,315 | 4,315 | 3,820 | 3,940 | -305 | -7.2 | 6,084,300 |
| 23/03 | 4,240 | 4,325 | 3,935 | 4,245 | +5 | +0.1 | 8,123,600 |
| 23/02 | 3,795 | 4,315 | 3,745 | 4,240 | +465 | +12.3 | 8,932,900 |
| 23/01 | 3,550 | 3,895 | 3,410 | 3,775 | +185 | +5.2 | 8,915,800 |
| 22/12 | 4,665 | 4,670 | 3,465 | 3,590 | -970 | -21.3 | 14,560,600 |
| 22/11 | 5,460 | 5,870 | 4,555 | 4,560 | -900 | -16.5 | 11,317,400 |
| 22/10 | 4,740 | 5,500 | 4,725 | 5,460 | +705 | +14.8 | 6,576,900 |
| 22/09 | 5,600 | 5,880 | 4,720 | 4,755 | -905 | -16.0 | 5,508,500 |
| 22/08 | 6,000 | 6,280 | 5,510 | 5,660 | -330 | -5.5 | 6,786,300 |
| 22/07 | 5,300 | 6,150 | 5,020 | 5,990 | +760 | +14.5 | 6,243,600 |
| 22/06 | 6,270 | 6,550 | 5,090 | 5,230 | -1,070 | -17.0 | 9,213,900 |
| 22/05 | 6,070 | 6,380 | 5,570 | 6,300 | +350 | +5.9 | 9,346,900 |
| 22/04 | 6,770 | 6,960 | 5,450 | 5,950 | -920 | -13.4 | 9,646,300 |
| 22/03 | 6,720 | 7,100 | 5,530 | 6,870 | +280 | +4.3 | 12,126,900 |
| 22/02 | 6,350 | 7,060 | 5,900 | 6,590 | +440 | +7.2 | 13,829,500 |
| 22/01 | 9,290 | 9,310 | 5,670 | 6,150 | -3,040 | -33.1 | 14,338,600 |
| 21/12 | 9,600 | 9,600 | 8,390 | 9,190 | -280 | -3.0 | 10,585,600 |
| 21/11 | 8,790 | 9,840 | 8,540 | 9,470 | +870 | +10.1 | 11,474,600 |
▶︎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