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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 5,700 | 5,715 | 5,698 | 5,710 | +4 | +0.1 | 403,300 |
| 8/23 | 5,701 | 5,707 | 5,697 | 5,706 | +8 | +0.1 | 288,300 |
| 8/22 | 5,696 | 5,709 | 5,695 | 5,698 | +7 | +0.1 | 429,700 |
| 8/21 | 5,708 | 5,710 | 5,691 | 5,691 | -39 | -0.7 | 635,000 |
| 8/20 | 5,717 | 5,732 | 5,706 | 5,730 | +3 | +0.1 | 914,500 |
| 8/19 | 5,720 | 5,738 | 5,715 | 5,727 | +6 | +0.1 | 651,500 |
| 8/16 | 5,715 | 5,733 | 5,706 | 5,721 | +17 | +0.3 | 834,300 |
| 8/15 | 5,703 | 5,713 | 5,699 | 5,704 | +9 | +0.2 | 535,300 |
| 8/14 | 5,717 | 5,717 | 5,693 | 5,695 | -23 | -0.4 | 481,100 |
| 8/13 | 5,676 | 5,718 | 5,666 | 5,718 | +47 | +0.8 | 1,167,000 |
| 8/9 | 5,675 | 5,678 | 5,652 | 5,671 | +21 | +0.4 | 731,600 |
| 8/8 | 5,652 | 5,655 | 5,624 | 5,650 | -2 | +0.0 | 815,800 |
| 8/7 | 5,625 | 5,683 | 5,612 | 5,652 | -2 | +0.0 | 1,256,100 |
| 8/6 | 5,580 | 5,655 | 5,551 | 5,654 | +174 | +3.2 | 1,629,300 |
| 8/5 | 5,605 | 5,625 | 5,421 | 5,480 | -177 | -3.1 | 3,117,800 |
| 8/2 | 5,653 | 5,686 | 5,652 | 5,657 | -41 | -0.7 | 1,478,600 |
| 8/1 | 5,700 | 5,713 | 5,683 | 5,698 | +5 | +0.1 | 1,056,800 |
| 7/31 | 5,668 | 5,693 | 5,663 | 5,693 | +23 | +0.4 | 865,700 |
| 7/30 | 5,676 | 5,678 | 5,661 | 5,670 | -5 | -0.1 | 748,800 |
| 7/29 | 5,670 | 5,688 | 5,669 | 5,675 | +15 | +0.3 | 623,100 |
| 7/26 | 5,675 | 5,679 | 5,660 | 5,660 | -16 | -0.3 | 1,189,500 |
| 7/25 | 5,688 | 5,691 | 5,674 | 5,676 | -14 | -0.3 | 776,400 |
| 7/24 | 5,681 | 5,697 | 5,674 | 5,690 | +11 | +0.2 | 481,000 |
| 7/23 | 5,670 | 5,697 | 5,670 | 5,679 | +14 | +0.3 | 472,500 |
| 7/22 | 5,680 | 5,682 | 5,665 | 5,665 | -5 | -0.1 | 439,900 |
| 7/19 | 5,663 | 5,678 | 5,663 | 5,670 | +11 | +0.2 | 495,000 |
| 7/18 | 5,679 | 5,680 | 5,654 | 5,659 | -22 | -0.4 | 951,600 |
| 7/17 | 5,694 | 5,694 | 5,679 | 5,681 | -7 | -0.1 | 545,300 |
| 7/16 | 5,683 | 5,692 | 5,679 | 5,688 | 0 | 0.0 | 522,900 |
| 7/12 | 5,684 | 5,695 | 5,679 | 5,688 | -2 | +0.0 | 612,200 |
▶︎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
