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
取引時間外
(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) | 4,505 (23/05/24) |
| 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 | 5,617 | 5,523 | 5,609 | +19 | +0.3 | 7,134,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,705 | 4,625 | 3,320 | 4,560 | +820 | +21.9 | 33,914,800 |
| 21/09 | 3,680 | 4,225 | 3,620 | 3,740 | +35 | +0.9 | 18,888,200 |
| 21/08 | 3,700 | 3,735 | 3,210 | 3,705 | +5 | +0.1 | 19,774,900 |
| 21/07 | 4,070 | 4,090 | 3,565 | 3,700 | -365 | -9.0 | 18,119,500 |
| 21/06 | 3,595 | 4,145 | 3,510 | 4,065 | +495 | +13.9 | 19,919,400 |
| 21/05 | 3,525 | 3,600 | 2,987 | 3,570 | +40 | +1.1 | 17,459,100 |
| 21/04 | 3,510 | 3,740 | 3,195 | 3,530 | +105 | +3.1 | 20,444,000 |
| 21/03 | 2,942 | 3,465 | 2,578 | 3,425 | +571 | +20.0 | 21,092,700 |
| 21/02 | 2,619 | 3,090 | 2,609 | 2,854 | +224 | +8.5 | 17,946,900 |
| 21/01 | 2,371 | 2,839 | 2,302 | 2,630 | +270 | +11.4 | 20,664,300 |
| 20/12 | 2,361 | 2,405 | 2,234 | 2,360 | +49 | +2.1 | 13,399,300 |
| 20/11 | 1,809 | 2,347 | 1,744 | 2,311 | +494 | +27.2 | 18,994,100 |
| 20/10 | 1,860 | 2,099 | 1,809 | 1,817 | -18 | -1.0 | 20,720,600 |
| 20/09 | 1,578 | 1,874 | 1,546 | 1,835 | +258 | +16.4 | 16,941,400 |
| 20/08 | 1,597 | 1,765 | 1,562 | 1,577 | +3 | +0.2 | 20,784,700 |
| 20/07 | 1,474 | 1,804 | 1,447 | 1,574 | +113 | +7.7 | 40,509,400 |
| 20/06 | 1,378 | 1,561 | 1,319 | 1,461 | +93 | +6.8 | 25,382,600 |
| 20/05 | 1,320 | 1,441 | 1,273 | 1,368 | +7 | +0.5 | 17,517,000 |
| 20/04 | 1,030 | 1,420 | 889 | 1,361 | +325 | +31.4 | 26,357,400 |
| 20/03 | 1,181 | 1,271 | 689 | 1,036 | -151 | -12.7 | 27,446,100 |
| 20/02 | 1,275 | 1,399 | 1,179 | 1,187 | -132 | -10.0 | 15,583,300 |
| 20/01 | 1,308 | 1,380 | 1,194 | 1,319 | +29 | +2.3 | 16,779,800 |
| 19/12 | 1,100 | 1,345 | 1,057 | 1,290 | +186 | +16.9 | 25,017,700 |
| 19/11 | 1,058 | 1,133 | 1,003 | 1,104 | +41 | +3.9 | 16,551,800 |
| 19/10 | 914 | 1,148 | 901 | 1,063 | +143 | +15.5 | 19,856,800 |
| 19/09 | 835 | 1,009 | 821 | 920 | +84 | +10.1 | 12,452,500 |
| 19/08 | 885 | 908 | 762 | 836 | -51 | -5.8 | 14,877,200 |
| 19/07 | 968 | 1,016 | 885 | 887 | -25 | -2.7 | 17,997,900 |
| 19/06 | 857 | 991 | 820 | 912 | +40 | +4.6 | 14,034,500 |
| 19/05 | 1,089 | 1,089 | 853 | 872 | -107 | -10.9 | 18,073,600 |
▶︎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