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
5,244.7
円
(11:27)
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 | 5,241 | 5,241 | +8 | +0.2 | 399,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/18 | 5,400 | 5,412 | 5,347 | 5,383 | -28 | -0.5 | 1,347,900 |
| 1/17 | 5,440 | 5,453 | 5,388 | 5,411 | -30 | -0.6 | 1,819,200 |
| 1/16 | 5,475 | 5,482 | 5,439 | 5,441 | -54 | -1.0 | 1,399,300 |
| 1/15 | 5,449 | 5,499 | 5,449 | 5,495 | +59 | +1.1 | 889,700 |
| 1/12 | 5,502 | 5,505 | 5,436 | 5,436 | -47 | -0.9 | 1,612,900 |
| 1/11 | 5,528 | 5,529 | 5,424 | 5,483 | -32 | -0.6 | 1,907,900 |
| 1/10 | 5,525 | 5,545 | 5,498 | 5,515 | -5 | -0.1 | 1,077,300 |
| 1/9 | 5,502 | 5,533 | 5,495 | 5,520 | +25 | +0.5 | 1,091,300 |
| 1/5 | 5,488 | 5,502 | 5,488 | 5,495 | +1 | +0.0 | 596,500 |
| 1/4 | 5,385 | 5,505 | 5,371 | 5,494 | +10 | +0.2 | 907,200 |
| 12/29 | 5,488 | 5,503 | 5,479 | 5,484 | -4 | -0.1 | 418,900 |
| 12/28 | 5,462 | 5,499 | 5,459 | 5,488 | +24 | +0.4 | 321,100 |
| 12/27 | 5,406 | 5,464 | 5,400 | 5,464 | +63 | +1.2 | 779,000 |
| 12/26 | 5,405 | 5,442 | 5,391 | 5,401 | -15 | -0.3 | 591,000 |
| 12/25 | 5,413 | 5,444 | 5,351 | 5,416 | -14 | -0.3 | 808,900 |
| 12/22 | 5,480 | 5,534 | 5,410 | 5,430 | -43 | -0.8 | 719,900 |
| 12/21 | 5,474 | 5,519 | 5,454 | 5,473 | -47 | -0.9 | 1,057,300 |
| 12/20 | 5,500 | 5,520 | 5,461 | 5,520 | +6 | +0.1 | 1,669,100 |
| 12/19 | 5,500 | 5,518 | 5,470 | 5,514 | +14 | +0.3 | 1,273,700 |
| 12/18 | 5,430 | 5,514 | 5,430 | 5,500 | +79 | +1.5 | 1,322,000 |
| 12/15 | 5,361 | 5,474 | 5,357 | 5,421 | +61 | +1.1 | 1,944,900 |
| 12/14 | 5,470 | 5,540 | 5,294 | 5,360 | -100 | -1.8 | 2,397,200 |
| 12/13 | 5,528 | 5,649 | 5,425 | 5,460 | -68 | -1.2 | 5,463,900 |
| 12/12 | 5,350 | 5,528 | 5,285 | 5,528 | +288 | +5.5 | 433,700 |
| 12/11 | 5,280 | 5,280 | 5,190 | 5,240 | +72 | +1.4 | 378,700 |
| 12/8 | 5,191 | 5,256 | 5,141 | 5,168 | -23 | -0.4 | 740,000 |
| 12/7 | 5,135 | 5,211 | 5,126 | 5,191 | -65 | -1.2 | 467,700 |
| 12/6 | 5,235 | 5,290 | 5,224 | 5,256 | +50 | +1.0 | 661,000 |
| 12/5 | 5,334 | 5,352 | 5,190 | 5,206 | -158 | -3.0 | 1,062,000 |
| 12/4 | 5,415 | 5,429 | 5,339 | 5,364 | -92 | -1.7 | 469,900 |
▶︎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
