6967東証P貸借
業種 電気機器
新光電気工業 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,758 (24/03/07) | 5,126 (23/12/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,758 (24/03/07) | 5,199 (24/11/20) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 5,270 | 5,298 | 5,233 | 5,233 | -22 | -0.4 | 1,316,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,299 | 5,308 | 5,220 | 5,255 | -22 | -0.4 | 722,600 |
| 11/21 | 5,234 | 5,294 | 5,231 | 5,277 | +57 | +1.1 | 767,200 |
| 11/20 | 5,199 | 5,235 | 5,199 | 5,220 | -17 | -0.3 | 1,272,500 |
| 11/19 | 5,260 | 5,285 | 5,233 | 5,237 | -29 | -0.6 | 804,500 |
| 11/18 | 5,294 | 5,308 | 5,266 | 5,266 | -28 | -0.5 | 697,400 |
| 11/15 | 5,349 | 5,350 | 5,290 | 5,294 | -31 | -0.6 | 959,500 |
| 11/14 | 5,360 | 5,376 | 5,325 | 5,325 | -35 | -0.7 | 536,000 |
| 11/13 | 5,400 | 5,411 | 5,358 | 5,360 | -35 | -0.7 | 802,700 |
| 11/12 | 5,421 | 5,428 | 5,389 | 5,395 | -25 | -0.5 | 595,800 |
| 11/11 | 5,420 | 5,425 | 5,401 | 5,420 | -9 | -0.2 | 507,100 |
| 11/8 | 5,415 | 5,431 | 5,408 | 5,429 | +24 | +0.4 | 393,700 |
| 11/7 | 5,434 | 5,435 | 5,391 | 5,405 | -12 | -0.2 | 621,600 |
| 11/6 | 5,412 | 5,425 | 5,400 | 5,417 | +2 | +0.0 | 332,600 |
| 11/5 | 5,417 | 5,444 | 5,398 | 5,415 | -5 | -0.1 | 587,000 |
| 11/1 | 5,448 | 5,455 | 5,403 | 5,420 | -41 | -0.8 | 863,100 |
| 10/31 | 5,490 | 5,492 | 5,448 | 5,461 | -18 | -0.3 | 453,400 |
| 10/30 | 5,459 | 5,497 | 5,438 | 5,479 | +36 | +0.7 | 944,600 |
| 10/29 | 5,439 | 5,455 | 5,432 | 5,443 | +6 | +0.1 | 534,400 |
| 10/28 | 5,370 | 5,447 | 5,370 | 5,437 | +52 | +1.0 | 730,500 |
| 10/25 | 5,395 | 5,397 | 5,364 | 5,385 | -15 | -0.3 | 706,600 |
| 10/24 | 5,411 | 5,416 | 5,387 | 5,400 | -18 | -0.3 | 774,200 |
| 10/23 | 5,438 | 5,439 | 5,417 | 5,418 | -17 | -0.3 | 430,900 |
| 10/22 | 5,425 | 5,436 | 5,423 | 5,435 | +30 | +0.6 | 731,200 |
| 10/21 | 5,451 | 5,459 | 5,405 | 5,405 | -67 | -1.2 | 1,364,500 |
| 10/18 | 5,496 | 5,505 | 5,467 | 5,472 | -37 | -0.7 | 676,700 |
| 10/17 | 5,511 | 5,516 | 5,491 | 5,509 | -2 | +0.0 | 419,000 |
| 10/16 | 5,543 | 5,556 | 5,509 | 5,511 | -50 | -0.9 | 484,300 |
| 10/15 | 5,560 | 5,568 | 5,551 | 5,561 | +40 | +0.7 | 432,600 |
| 10/11 | 5,557 | 5,567 | 5,517 | 5,521 | -36 | -0.7 | 281,700 |
| 10/10 | 5,570 | 5,575 | 5,549 | 5,557 | +1 | +0.0 | 282,700 |
▶︎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
