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 | 5,233 | -228 | -4.2 | 13,096,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 813 | 831 | 722 | 753 | -55 | -6.8 | 32,157,000 |
| 12/03 | 777 | 850 | 697 | 808 | +61 | +8.2 | 35,844,000 |
| 12/02 | 620 | 772 | 598 | 747 | +182 | +32.2 | 30,716,100 |
| 12/01 | 534 | 629 | 526 | 565 | +41 | +7.8 | 17,853,400 |
| 11/12 | 581 | 600 | 508 | 524 | -46 | -8.1 | 11,277,000 |
| 11/11 | 558 | 576 | 498 | 570 | -7 | -1.2 | 12,132,800 |
| 11/10 | 546 | 648 | 509 | 577 | +19 | +3.4 | 25,560,000 |
| 11/09 | 549 | 630 | 499 | 558 | +9 | +1.6 | 27,306,800 |
| 11/08 | 660 | 660 | 492 | 549 | -91 | -14.2 | 33,876,300 |
| 11/07 | 741 | 779 | 626 | 640 | -114 | -15.1 | 19,007,000 |
| 11/06 | 774 | 804 | 712 | 754 | -23 | -3.0 | 21,790,500 |
| 11/05 | 819 | 829 | 732 | 777 | -49 | -5.9 | 24,646,700 |
| 11/04 | 863 | 887 | 784 | 826 | -26 | -3.1 | 22,490,900 |
| 11/03 | 1,002 | 1,010 | 625 | 852 | -96 | -10.1 | 33,090,100 |
| 11/02 | 927 | 1,063 | 922 | 948 | +23 | +2.5 | 28,149,200 |
| 11/01 | 920 | 995 | 908 | 925 | +15 | +1.7 | 33,824,400 |
| 10/12 | 928 | 1,018 | 900 | 910 | -22 | -2.4 | 27,599,200 |
| 10/11 | 784 | 981 | 764 | 932 | +149 | +19.0 | 25,639,000 |
| 10/10 | 925 | 953 | 783 | 783 | -140 | -15.2 | 33,572,000 |
| 10/09 | 910 | 1,016 | 892 | 923 | +2 | +0.2 | 28,496,500 |
| 10/08 | 1,137 | 1,142 | 870 | 921 | -222 | -19.4 | 41,584,900 |
| 10/07 | 1,159 | 1,298 | 1,093 | 1,143 | -27 | -2.3 | 18,440,600 |
| 10/06 | 1,295 | 1,409 | 1,130 | 1,170 | -128 | -9.9 | 16,507,000 |
| 10/05 | 1,644 | 1,658 | 1,194 | 1,298 | -382 | -22.7 | 24,175,500 |
| 10/04 | 1,463 | 1,691 | 1,429 | 1,680 | +234 | +16.2 | 26,272,700 |
| 10/03 | 1,299 | 1,483 | 1,272 | 1,446 | +158 | +12.3 | 20,251,600 |
| 10/02 | 1,225 | 1,382 | 1,180 | 1,288 | +64 | +5.2 | 18,143,800 |
| 10/01 | 1,343 | 1,382 | 1,214 | 1,224 | -108 | -8.1 | 33,870,500 |
| 09/12 | 1,197 | 1,477 | 1,168 | 1,332 | +115 | +9.5 | 26,032,200 |
| 09/11 | 1,351 | 1,393 | 1,107 | 1,217 | -174 | -12.5 | 31,069,200 |
▶︎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
