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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 5,253 | 5,264 | 5,247 | 5,261 | +28 | +0.5 | 107,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 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 |
| 2/1 | 5,419 | 5,445 | 5,384 | 5,442 | -88 | -1.6 | 2,875,200 |
| 1/31 | 5,492 | 5,531 | 5,465 | 5,530 | +24 | +0.4 | 858,200 |
| 1/30 | 5,530 | 5,544 | 5,488 | 5,506 | +25 | +0.5 | 756,200 |
| 1/29 | 5,435 | 5,559 | 5,435 | 5,481 | +13 | +0.2 | 684,900 |
| 1/26 | 5,500 | 5,521 | 5,451 | 5,468 | -85 | -1.5 | 1,210,300 |
| 1/25 | 5,487 | 5,553 | 5,485 | 5,553 | +57 | +1.0 | 1,259,900 |
| 1/24 | 5,515 | 5,515 | 5,466 | 5,496 | -4 | -0.1 | 517,700 |
| 1/23 | 5,500 | 5,532 | 5,477 | 5,500 | +10 | +0.2 | 1,343,700 |
| 1/22 | 5,474 | 5,508 | 5,453 | 5,490 | +61 | +1.1 | 1,311,400 |
| 1/19 | 5,450 | 5,453 | 5,376 | 5,429 | +46 | +0.9 | 1,129,700 |
▶︎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
