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
5,236.3
円
(15:23)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 5,253 | 5,277 | 5,229 | 5,229 | -4 | -0.1 | 844,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 5,794 | 6,016 | 5,745 | 5,790 | -104 | -1.8 | 2,192,800 |
| 10/17 | 5,769 | 6,143 | 5,636 | 5,894 | +177 | +3.1 | 1,506,200 |
| 10/16 | 5,556 | 5,757 | 5,547 | 5,717 | +51 | +0.9 | 941,000 |
| 10/13 | 5,649 | 5,716 | 5,614 | 5,666 | -43 | -0.8 | 823,800 |
| 10/12 | 5,634 | 5,729 | 5,605 | 5,709 | +126 | +2.3 | 878,900 |
| 10/11 | 5,634 | 5,654 | 5,582 | 5,583 | -8 | -0.1 | 474,400 |
| 10/10 | 5,586 | 5,664 | 5,563 | 5,591 | +85 | +1.5 | 633,300 |
| 10/6 | 5,501 | 5,590 | 5,477 | 5,506 | -46 | -0.8 | 507,500 |
| 10/5 | 5,400 | 5,567 | 5,310 | 5,552 | +166 | +3.1 | 858,800 |
| 10/4 | 5,500 | 5,517 | 5,386 | 5,386 | -214 | -3.8 | 980,100 |
| 10/3 | 5,677 | 5,703 | 5,577 | 5,600 | -119 | -2.1 | 613,200 |
| 10/2 | 5,829 | 5,880 | 5,693 | 5,719 | -104 | -1.8 | 721,100 |
| 9/29 | 5,837 | 5,915 | 5,783 | 5,823 | +33 | +0.6 | 770,900 |
| 9/28 | 5,843 | 5,843 | 5,745 | 5,790 | -96 | -1.6 | 675,900 |
| 9/27 | 5,795 | 5,886 | 5,753 | 5,886 | +40 | +0.7 | 484,800 |
| 9/26 | 5,899 | 5,941 | 5,797 | 5,846 | -49 | -0.8 | 595,700 |
| 9/25 | 5,739 | 5,897 | 5,739 | 5,895 | +188 | +3.3 | 530,200 |
| 9/22 | 5,620 | 5,757 | 5,612 | 5,707 | +19 | +0.3 | 752,600 |
| 9/21 | 5,824 | 5,835 | 5,606 | 5,688 | -160 | -2.7 | 899,200 |
| 9/20 | 5,822 | 5,908 | 5,814 | 5,848 | +1 | +0.0 | 835,700 |
| 9/19 | 5,980 | 5,987 | 5,814 | 5,847 | -199 | -3.3 | 1,164,300 |
| 9/15 | 6,089 | 6,089 | 5,961 | 6,046 | +31 | +0.5 | 780,800 |
| 9/14 | 6,027 | 6,038 | 5,960 | 6,015 | +53 | +0.9 | 741,900 |
| 9/13 | 5,937 | 5,985 | 5,908 | 5,962 | -8 | -0.1 | 517,600 |
| 9/12 | 5,924 | 5,976 | 5,830 | 5,970 | +90 | +1.5 | 653,700 |
| 9/11 | 5,835 | 5,974 | 5,819 | 5,880 | +32 | +0.6 | 602,300 |
| 9/8 | 5,890 | 5,928 | 5,792 | 5,848 | -127 | -2.1 | 795,300 |
| 9/7 | 6,010 | 6,019 | 5,947 | 5,975 | -70 | -1.2 | 572,200 |
| 9/6 | 5,988 | 6,102 | 5,970 | 6,045 | +95 | +1.6 | 886,900 |
| 9/5 | 5,929 | 5,967 | 5,908 | 5,950 | -7 | -0.1 | 291,400 |
▶︎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
