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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,350 (23/07/05) | 3,915 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,758 (24/03/07) | 5,347 (24/01/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,608 | 5,608 | 5,550 | 5,551 | -39 | -0.7 | 1,867,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,613 | 5,652 | 5,497 | 5,590 | -27 | -0.5 | 14,686,700 |
| 24/03 | 5,445 | 5,758 | 5,438 | 5,617 | +199 | +3.7 | 17,283,200 |
| 24/02 | 5,419 | 5,521 | 5,384 | 5,418 | -112 | -2.0 | 15,704,100 |
| 24/01 | 5,385 | 5,559 | 5,347 | 5,530 | +46 | +0.8 | 21,721,200 |
| 23/12 | 5,522 | 5,649 | 5,126 | 5,484 | -35 | -0.6 | 23,551,400 |
| 23/11 | 4,820 | 5,597 | 4,785 | 5,519 | +748 | +15.7 | 16,466,500 |
| 23/10 | 5,829 | 6,143 | 4,738 | 4,771 | -1,052 | -18.1 | 26,486,100 |
| 23/09 | 5,996 | 6,102 | 5,606 | 5,823 | -153 | -2.6 | 13,618,300 |
| 23/08 | 5,770 | 6,130 | 5,619 | 5,976 | +240 | +4.2 | 20,398,100 |
| 23/07 | 5,825 | 6,350 | 5,329 | 5,736 | -116 | -2.0 | 25,982,100 |
| 23/06 | 4,910 | 5,937 | 4,905 | 5,852 | +872 | +17.5 | 44,354,500 |
| 23/05 | 4,075 | 5,440 | 3,915 | 4,980 | +975 | +24.3 | 33,940,900 |
| 23/04 | 4,080 | 4,160 | 3,570 | 4,005 | -75 | -1.8 | 26,711,500 |
| 23/03 | 3,710 | 4,090 | 3,550 | 4,080 | +345 | +9.2 | 24,286,600 |
| 23/02 | 3,740 | 4,010 | 3,575 | 3,735 | +125 | +3.5 | 17,796,300 |
| 23/01 | 3,320 | 3,880 | 3,290 | 3,610 | +220 | +6.5 | 23,880,500 |
| 22/12 | 3,995 | 4,010 | 3,185 | 3,390 | -415 | -10.9 | 27,164,100 |
| 22/11 | 3,540 | 4,265 | 3,455 | 3,805 | +220 | +6.1 | 33,540,000 |
| 22/10 | 3,080 | 3,675 | 3,080 | 3,585 | +470 | +15.1 | 38,274,800 |
| 22/09 | 3,850 | 3,925 | 3,080 | 3,115 | -815 | -20.7 | 25,974,000 |
| 22/08 | 3,605 | 4,175 | 3,365 | 3,930 | +535 | +15.8 | 43,065,400 |
| 22/07 | 3,490 | 3,720 | 3,240 | 3,395 | -105 | -3.0 | 33,643,700 |
| 22/06 | 4,595 | 4,820 | 3,460 | 3,500 | -1,245 | -26.2 | 49,627,600 |
| 22/05 | 5,430 | 5,580 | 4,540 | 4,745 | -965 | -16.9 | 27,527,100 |
| 22/04 | 5,750 | 5,950 | 5,060 | 5,710 | -140 | -2.4 | 22,257,900 |
| 22/03 | 4,855 | 5,990 | 4,515 | 5,850 | +1,030 | +21.4 | 27,889,700 |
| 22/02 | 5,340 | 5,430 | 4,310 | 4,820 | -380 | -7.3 | 21,180,500 |
| 22/01 | 5,570 | 5,720 | 4,530 | 5,200 | -290 | -5.3 | 24,434,600 |
| 21/12 | 5,450 | 5,690 | 5,130 | 5,490 | +140 | +2.6 | 16,520,400 |
| 21/11 | 4,630 | 5,550 | 4,615 | 5,350 | +790 | +17.3 | 21,912,100 |
▶︎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