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
5,239.1
円
(13:12)
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 | 5,232 | 5,240 | +7 | +0.1 | 522,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/1 | 5,522 | 5,540 | 5,443 | 5,456 | -63 | -1.1 | 571,500 |
| 11/30 | 5,534 | 5,542 | 5,458 | 5,519 | -17 | -0.3 | 637,000 |
| 11/29 | 5,408 | 5,553 | 5,389 | 5,536 | +97 | +1.8 | 836,800 |
| 11/28 | 5,401 | 5,464 | 5,361 | 5,439 | +64 | +1.2 | 656,300 |
| 11/27 | 5,439 | 5,518 | 5,367 | 5,375 | -103 | -1.9 | 461,400 |
| 11/24 | 5,520 | 5,572 | 5,455 | 5,478 | +45 | +0.8 | 514,300 |
| 11/22 | 5,370 | 5,474 | 5,350 | 5,433 | -25 | -0.5 | 530,700 |
| 11/21 | 5,406 | 5,461 | 5,354 | 5,458 | +108 | +2.0 | 633,100 |
| 11/20 | 5,485 | 5,511 | 5,335 | 5,350 | -115 | -2.1 | 620,400 |
| 11/17 | 5,450 | 5,512 | 5,425 | 5,465 | -43 | -0.8 | 815,800 |
| 11/16 | 5,513 | 5,597 | 5,452 | 5,508 | +21 | +0.4 | 1,067,000 |
| 11/15 | 5,506 | 5,541 | 5,420 | 5,487 | +155 | +2.9 | 850,900 |
| 11/14 | 5,275 | 5,407 | 5,234 | 5,332 | +57 | +1.1 | 590,500 |
| 11/13 | 5,505 | 5,531 | 5,257 | 5,275 | -52 | -1.0 | 872,200 |
| 11/10 | 5,113 | 5,340 | 5,101 | 5,327 | +134 | +2.6 | 869,300 |
| 11/9 | 5,165 | 5,215 | 5,104 | 5,193 | +62 | +1.2 | 655,500 |
| 11/8 | 5,157 | 5,218 | 5,107 | 5,131 | +74 | +1.5 | 834,600 |
| 11/7 | 5,247 | 5,310 | 5,057 | 5,057 | -288 | -5.4 | 798,200 |
| 11/6 | 5,360 | 5,447 | 5,264 | 5,345 | +116 | +2.2 | 1,261,100 |
| 11/2 | 5,175 | 5,288 | 5,127 | 5,229 | +192 | +3.8 | 1,365,300 |
| 11/1 | 4,820 | 5,067 | 4,785 | 5,037 | +266 | +5.6 | 1,596,100 |
| 10/31 | 4,905 | 4,913 | 4,738 | 4,771 | -190 | -3.8 | 2,153,900 |
| 10/30 | 5,077 | 5,145 | 4,924 | 4,961 | -188 | -3.7 | 1,761,900 |
| 10/27 | 5,338 | 5,508 | 5,077 | 5,149 | -289 | -5.3 | 4,033,800 |
| 10/26 | 5,438 | 5,616 | 5,405 | 5,438 | -200 | -3.6 | 1,290,600 |
| 10/25 | 5,436 | 5,660 | 5,433 | 5,638 | +179 | +3.3 | 893,900 |
| 10/24 | 5,490 | 5,525 | 5,281 | 5,459 | +113 | +2.1 | 987,800 |
| 10/23 | 5,376 | 5,495 | 5,337 | 5,346 | -130 | -2.4 | 1,448,900 |
| 10/20 | 5,440 | 5,486 | 5,345 | 5,476 | -16 | -0.3 | 1,123,400 |
| 10/19 | 5,611 | 5,712 | 5,484 | 5,492 | -298 | -5.2 | 1,660,800 |
▶︎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
