！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,358 | 6,592 | 6,271 | 6,524 | +265 | +4.2 | 1,393,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,309 | 6,668 | 6,179 | 6,259 | -127 | -2.0 | 1,857,400 |
| 4/19 | 7,305 | 7,422 | 6,244 | 6,386 | -1,017 | -13.7 | 3,495,200 |
| 4/12 | 6,920 | 7,485 | 6,864 | 7,403 | +653 | +9.7 | 2,472,900 |
| 4/5 | 6,251 | 6,980 | 6,111 | 6,750 | +492 | +7.9 | 2,215,300 |
| 3/29 | 6,340 | 6,433 | 6,171 | 6,258 | -119 | -1.9 | 1,043,000 |
| 3/22 | 6,018 | 6,725 | 5,984 | 6,377 | +328 | +5.4 | 1,264,700 |
| 3/15 | 6,222 | 6,292 | 6,001 | 6,049 | -473 | -7.3 | 1,716,800 |
| 3/8 | 6,700 | 6,818 | 6,458 | 6,522 | -130 | -2.0 | 1,586,800 |
| 3/1 | 6,690 | 6,749 | 6,458 | 6,652 | +12 | +0.2 | 1,490,500 |
| 2/22 | 6,554 | 6,670 | 6,260 | 6,640 | +48 | +0.7 | 1,699,300 |
| 2/16 | 6,399 | 6,836 | 6,203 | 6,592 | -107 | -1.6 | 2,787,900 |
| 2/9 | 6,790 | 6,828 | 6,568 | 6,699 | -72 | -1.1 | 1,510,200 |
| 2/2 | 6,959 | 6,971 | 6,583 | 6,771 | -181 | -2.6 | 1,884,900 |
| 1/26 | 6,523 | 7,338 | 6,523 | 6,952 | +522 | +8.1 | 4,074,800 |
| 1/19 | 6,305 | 6,430 | 5,918 | 6,430 | +133 | +2.1 | 1,684,200 |
| 1/12 | 6,074 | 6,330 | 6,045 | 6,297 | +336 | +5.6 | 968,700 |
| 1/5 | 5,990 | 6,052 | 5,834 | 5,961 | -229 | -3.7 | 630,100 |
| 12/29 | 5,969 | 6,232 | 5,942 | 6,190 | +262 | +4.4 | 1,114,700 |
| 12/22 | 5,998 | 6,140 | 5,884 | 5,928 | -170 | -2.8 | 1,135,600 |
| 12/15 | 5,897 | 6,220 | 5,818 | 6,098 | +256 | +4.4 | 2,365,200 |
| 12/8 | 5,933 | 6,037 | 5,731 | 5,842 | -49 | -0.8 | 2,127,200 |
| 12/1 | 5,839 | 6,043 | 5,660 | 5,891 | +60 | +1.0 | 2,352,000 |
| 11/24 | 5,730 | 5,908 | 5,601 | 5,831 | +102 | +1.8 | 1,612,400 |
| 11/17 | 5,443 | 5,770 | 5,383 | 5,729 | +586 | +11.4 | 3,721,500 |
| 11/10 | 4,918 | 5,147 | 4,835 | 5,143 | +332 | +6.9 | 2,727,900 |
| 11/2 | 4,241 | 4,855 | 4,083 | 4,811 | +537 | +12.6 | 2,518,200 |
| 10/27 | 4,774 | 4,794 | 4,214 | 4,274 | -567 | -11.7 | 2,105,400 |
| 10/20 | 4,713 | 5,056 | 4,601 | 4,841 | +79 | +1.7 | 2,575,700 |
| 10/13 | 4,657 | 4,934 | 4,620 | 4,762 | +123 | +2.7 | 1,415,700 |
| 10/6 | 4,588 | 4,703 | 4,461 | 4,639 | +181 | +4.1 | 1,384,400 |
▶︎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