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) |
|---|---|---|---|---|---|---|---|
| 10/9 | 5,545 | 5,576 | 5,545 | 5,556 | -3 | -0.1 | 229,600 |
| 10/8 | 5,546 | 5,567 | 5,531 | 5,559 | +6 | +0.1 | 482,100 |
| 10/7 | 5,560 | 5,568 | 5,545 | 5,553 | +6 | +0.1 | 379,900 |
| 10/4 | 5,532 | 5,563 | 5,526 | 5,547 | +17 | +0.3 | 356,100 |
| 10/3 | 5,530 | 5,543 | 5,522 | 5,530 | +13 | +0.2 | 506,100 |
| 10/2 | 5,495 | 5,528 | 5,475 | 5,517 | +2 | +0.0 | 416,500 |
| 10/1 | 5,529 | 5,529 | 5,498 | 5,515 | +26 | +0.5 | 458,000 |
| 9/30 | 5,481 | 5,508 | 5,476 | 5,489 | -26 | -0.5 | 782,900 |
| 9/27 | 5,550 | 5,562 | 5,503 | 5,515 | -15 | -0.3 | 807,600 |
| 9/26 | 5,525 | 5,537 | 5,506 | 5,530 | +30 | +0.6 | 1,087,500 |
| 9/25 | 5,494 | 5,517 | 5,482 | 5,500 | +24 | +0.4 | 418,800 |
| 9/24 | 5,560 | 5,560 | 5,465 | 5,476 | -44 | -0.8 | 667,500 |
| 9/20 | 5,481 | 5,528 | 5,471 | 5,520 | +41 | +0.8 | 940,800 |
| 9/19 | 5,486 | 5,528 | 5,461 | 5,479 | -14 | -0.3 | 909,200 |
| 9/18 | 5,540 | 5,549 | 5,473 | 5,493 | -49 | -0.9 | 596,300 |
| 9/17 | 5,543 | 5,576 | 5,532 | 5,542 | -34 | -0.6 | 308,900 |
| 9/13 | 5,579 | 5,584 | 5,549 | 5,576 | +1 | +0.0 | 706,500 |
| 9/12 | 5,492 | 5,580 | 5,485 | 5,575 | +140 | +2.6 | 850,000 |
| 9/11 | 5,489 | 5,493 | 5,424 | 5,435 | -30 | -0.6 | 703,200 |
| 9/10 | 5,509 | 5,509 | 5,465 | 5,465 | -40 | -0.7 | 565,700 |
| 9/9 | 5,450 | 5,506 | 5,450 | 5,505 | +20 | +0.4 | 678,300 |
| 9/6 | 5,523 | 5,527 | 5,465 | 5,485 | -35 | -0.6 | 1,290,400 |
| 9/5 | 5,510 | 5,530 | 5,501 | 5,520 | 0 | 0.0 | 689,100 |
| 9/4 | 5,533 | 5,553 | 5,498 | 5,520 | -45 | -0.8 | 979,800 |
| 9/3 | 5,585 | 5,591 | 5,546 | 5,565 | -21 | -0.4 | 663,400 |
| 9/2 | 5,641 | 5,641 | 5,580 | 5,586 | -51 | -0.9 | 626,800 |
| 8/30 | 5,650 | 5,650 | 5,623 | 5,637 | -8 | -0.1 | 458,100 |
| 8/29 | 5,620 | 5,645 | 5,612 | 5,645 | +21 | +0.4 | 750,000 |
| 8/28 | 5,604 | 5,626 | 5,584 | 5,624 | +18 | +0.3 | 1,394,000 |
| 8/27 | 5,576 | 5,612 | 5,549 | 5,606 | -104 | -1.8 | 2,311,900 |
▶︎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
