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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,448 | 5,455 | 5,199 | 5,229 | -232 | -4.3 | 12,624,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,166 | 1,233 | 1,079 | 1,163 | +30 | +2.7 | 7,404,974 |
| 02/03 | 1,133 | 1,219 | 1,049 | 1,133 | +10 | +0.9 | 9,601,296 |
| 02/02 | 999 | 1,176 | 939 | 1,123 | +139 | +14.1 | 10,033,600 |
| 02/01 | 883 | 1,009 | 866 | 984 | +126 | +14.7 | 10,534,905 |
| 01/12 | 833 | 886 | 744 | 858 | +44 | +5.4 | 7,848,378 |
| 01/11 | 684 | 866 | 663 | 814 | +141 | +21.0 | 8,181,082 |
| 01/10 | 696 | 808 | 666 | 673 | +4 | +0.6 | 6,109,261 |
| 01/09 | 749 | 763 | 648 | 669 | -80 | -10.7 | 4,926,649 |
| 01/08 | 899 | 1,026 | 666 | 749 | -142 | -15.9 | 9,208,292 |
| 01/07 | 1,099 | 1,199 | 849 | 891 | -218 | -19.7 | 4,553,145 |
| 01/06 | 1,143 | 1,169 | 1,006 | 1,109 | +26 | +2.4 | 4,024,540 |
| 01/05 | 996 | 1,266 | 938 | 1,083 | +144 | +15.3 | 10,732,007 |
| 01/04 | 913 | 1,023 | 836 | 939 | +40 | +4.5 | 5,376,954 |
| 01/03 | 999 | 1,083 | 729 | 899 | -97 | -9.7 | 8,144,781 |
| 01/02 | 1,269 | 1,316 | 986 | 996 | -290 | -22.6 | 2,646,026 |
| 01/01 | 1,099 | 1,409 | 963 | 1,286 | +220 | +20.6 | 4,827,348 |
| 00/12 | 1,293 | 1,433 | 993 | 1,066 | -270 | -20.2 | 5,121,351 |
| 00/11 | 1,339 | 1,616 | 1,316 | 1,336 | +10 | +0.8 | 4,290,943 |
| 00/10 | 1,549 | 1,549 | 1,316 | 1,326 | -207 | -13.5 | 3,586,836 |
| 00/09 | 1,903 | 1,933 | 1,393 | 1,533 | -370 | -19.4 | 8,635,586 |
| 00/08 | 1,216 | 2,026 | 1,196 | 1,903 | +687 | +56.5 | 20,322,203 |
| 00/07 | 1,599 | 1,623 | 1,196 | 1,216 | -407 | -25.1 | 5,824,558 |
| 00/06 | 1,449 | 1,653 | 1,399 | 1,623 | +207 | +14.6 | 5,263,853 |
| 00/05 | 1,816 | 1,829 | 1,373 | 1,416 | -280 | -16.5 | 3,011,730 |
| 00/04 | 1,799 | 1,996 | 1,519 | 1,696 | -80 | -4.5 | 4,172,742 |
| 00/03 | 2,023 | 2,023 | 1,646 | 1,776 | -47 | -2.6 | 5,184,652 |
| 00/02 | 1,566 | 1,823 | 1,449 | 1,823 | +240 | +15.2 | 6,108,061 |
| 00/01 | 1,633 | 1,666 | 1,433 | 1,583 | -133 | -7.8 | 3,208,232 |
| 99/12 | 1,466 | 1,743 | 1,383 | 1,716 | ー | ー | 4,512,045 |
▶︎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
