！決算発表予定日 2024/04/25
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
5,525.8
円
(23:23)
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 |
|---|---|
| 6,350 (23/07/05) | 3,570 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,758 (24/03/07) | 5,347 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,531 | 5,550 | 5,504 | 5,516 | -18 | -0.3 | 1,060,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 5,570 | 5,585 | 5,526 | 5,534 | -56 | -1.0 | 1,430,300 |
| 4/17 | 5,606 | 5,614 | 5,585 | 5,590 | -10 | -0.2 | 1,063,600 |
| 4/16 | 5,591 | 5,613 | 5,591 | 5,600 | -6 | -0.1 | 730,600 |
| 4/15 | 5,592 | 5,606 | 5,584 | 5,606 | +3 | +0.1 | 495,900 |
| 4/12 | 5,602 | 5,610 | 5,589 | 5,603 | +13 | +0.2 | 657,100 |
| 4/11 | 5,592 | 5,607 | 5,581 | 5,590 | -15 | -0.3 | 517,400 |
| 4/10 | 5,593 | 5,608 | 5,591 | 5,605 | +12 | +0.2 | 361,700 |
| 4/9 | 5,585 | 5,601 | 5,574 | 5,593 | +15 | +0.3 | 267,400 |
| 4/8 | 5,600 | 5,607 | 5,562 | 5,578 | -24 | -0.4 | 529,100 |
| 4/5 | 5,581 | 5,617 | 5,574 | 5,602 | +4 | +0.1 | 560,100 |
| 4/4 | 5,582 | 5,611 | 5,578 | 5,598 | +34 | +0.6 | 483,000 |
| 4/3 | 5,610 | 5,620 | 5,564 | 5,564 | -58 | -1.0 | 986,200 |
| 4/2 | 5,650 | 5,652 | 5,611 | 5,622 | +12 | +0.2 | 603,400 |
| 4/1 | 5,613 | 5,618 | 5,599 | 5,610 | -7 | -0.1 | 391,600 |
| 3/29 | 5,618 | 5,644 | 5,606 | 5,617 | -26 | -0.5 | 569,200 |
| 3/28 | 5,620 | 5,657 | 5,606 | 5,643 | +28 | +0.5 | 523,400 |
| 3/27 | 5,666 | 5,671 | 5,590 | 5,615 | -45 | -0.8 | 1,030,500 |
| 3/26 | 5,666 | 5,685 | 5,660 | 5,660 | -4 | -0.1 | 634,200 |
| 3/25 | 5,715 | 5,722 | 5,655 | 5,664 | -51 | -0.9 | 926,100 |
| 3/22 | 5,717 | 5,722 | 5,702 | 5,715 | -1 | +0.0 | 526,100 |
| 3/21 | 5,700 | 5,731 | 5,695 | 5,716 | +35 | +0.6 | 520,200 |
| 3/19 | 5,702 | 5,720 | 5,671 | 5,681 | -51 | -0.9 | 1,016,100 |
| 3/18 | 5,726 | 5,755 | 5,699 | 5,732 | +7 | +0.1 | 463,800 |
| 3/15 | 5,740 | 5,750 | 5,717 | 5,725 | -15 | -0.3 | 448,300 |
| 3/14 | 5,680 | 5,741 | 5,673 | 5,740 | +40 | +0.7 | 933,200 |
| 3/13 | 5,723 | 5,727 | 5,667 | 5,700 | -1 | +0.0 | 736,800 |
| 3/12 | 5,675 | 5,709 | 5,648 | 5,701 | +36 | +0.6 | 640,000 |
| 3/11 | 5,666 | 5,716 | 5,633 | 5,665 | -39 | -0.7 | 822,200 |
| 3/8 | 5,660 | 5,728 | 5,651 | 5,704 | +50 | +0.9 | 1,034,900 |
| 3/7 | 5,736 | 5,758 | 5,654 | 5,654 | -77 | -1.3 | 1,189,100 |
▶︎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