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) | 3,915 (23/05/09) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,583 | 5,587 | 5,550 | 5,551 | -36 | -0.6 | 708,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 5,657 | 5,731 | 5,621 | 5,731 | +46 | +0.8 | 1,009,300 |
| 3/5 | 5,682 | 5,700 | 5,665 | 5,685 | +35 | +0.6 | 1,225,100 |
| 3/4 | 5,552 | 5,663 | 5,517 | 5,650 | +165 | +3.0 | 2,201,700 |
| 3/1 | 5,445 | 5,504 | 5,438 | 5,485 | +67 | +1.2 | 833,000 |
| 2/29 | 5,442 | 5,453 | 5,416 | 5,418 | -32 | -0.6 | 818,800 |
| 2/28 | 5,465 | 5,483 | 5,439 | 5,450 | -31 | -0.6 | 558,300 |
| 2/27 | 5,481 | 5,491 | 5,447 | 5,481 | +9 | +0.2 | 461,100 |
| 2/26 | 5,500 | 5,504 | 5,472 | 5,472 | -28 | -0.5 | 552,900 |
| 2/22 | 5,502 | 5,514 | 5,465 | 5,500 | +15 | +0.3 | 655,800 |
| 2/21 | 5,480 | 5,496 | 5,466 | 5,485 | -15 | -0.3 | 400,400 |
| 2/20 | 5,497 | 5,503 | 5,482 | 5,500 | +25 | +0.5 | 456,700 |
| 2/19 | 5,494 | 5,502 | 5,456 | 5,475 | -22 | -0.4 | 483,500 |
| 2/16 | 5,507 | 5,518 | 5,491 | 5,497 | -3 | -0.1 | 1,104,900 |
| 2/15 | 5,511 | 5,512 | 5,493 | 5,500 | 0 | 0.0 | 706,800 |
| 2/14 | 5,510 | 5,521 | 5,496 | 5,500 | -17 | -0.3 | 723,800 |
| 2/13 | 5,502 | 5,518 | 5,489 | 5,517 | +27 | +0.5 | 1,505,700 |
| 2/9 | 5,469 | 5,499 | 5,463 | 5,490 | +17 | +0.3 | 485,100 |
| 2/8 | 5,477 | 5,505 | 5,458 | 5,473 | +23 | +0.4 | 671,500 |
| 2/7 | 5,425 | 5,456 | 5,416 | 5,450 | +28 | +0.5 | 655,900 |
| 2/6 | 5,411 | 5,426 | 5,398 | 5,422 | +4 | +0.1 | 571,200 |
| 2/5 | 5,449 | 5,454 | 5,398 | 5,418 | 0 | 0.0 | 1,126,500 |
| 2/2 | 5,461 | 5,475 | 5,412 | 5,418 | -24 | -0.4 | 890,000 |
▶︎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