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
5,255.1
円
(10:40)
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 | 5,253 | -208 | -3.8 | 12,119,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,597 | 1,739 | 1,230 | 1,391 | -208 | -13.0 | 49,586,500 |
| 09/09 | 1,730 | 1,924 | 1,561 | 1,599 | -137 | -7.9 | 32,603,500 |
| 09/08 | 1,543 | 1,819 | 1,515 | 1,736 | +243 | +16.3 | 35,884,200 |
| 09/07 | 1,176 | 1,493 | 1,038 | 1,493 | +297 | +24.8 | 24,382,200 |
| 09/06 | 1,103 | 1,260 | 1,046 | 1,196 | +104 | +9.5 | 21,602,700 |
| 09/05 | 1,005 | 1,265 | 994 | 1,092 | +127 | +13.2 | 24,427,700 |
| 09/04 | 948 | 1,035 | 853 | 965 | +27 | +2.9 | 26,500,000 |
| 09/03 | 881 | 1,096 | 834 | 938 | +29 | +3.2 | 30,410,700 |
| 09/02 | 734 | 934 | 701 | 909 | +135 | +17.4 | 25,719,300 |
| 09/01 | 758 | 859 | 595 | 774 | +53 | +7.4 | 31,478,500 |
| 08/12 | 540 | 749 | 475 | 721 | +163 | +29.2 | 22,141,700 |
| 08/11 | 670 | 774 | 420 | 558 | -66 | -10.6 | 27,463,100 |
| 08/10 | 968 | 994 | 477 | 624 | -342 | -35.4 | 41,792,400 |
| 08/09 | 1,499 | 1,506 | 912 | 966 | -568 | -37.0 | 32,909,400 |
| 08/08 | 1,247 | 1,589 | 1,150 | 1,534 | +87 | +6.0 | 30,753,300 |
| 08/07 | 1,325 | 1,518 | 1,212 | 1,447 | +136 | +10.4 | 23,773,900 |
| 08/06 | 1,555 | 1,638 | 1,309 | 1,311 | -242 | -15.6 | 18,504,800 |
| 08/05 | 1,419 | 1,629 | 1,393 | 1,553 | +120 | +8.4 | 25,124,200 |
| 08/04 | 1,105 | 1,629 | 1,085 | 1,433 | +308 | +27.4 | 46,457,500 |
| 08/03 | 1,450 | 1,450 | 1,067 | 1,125 | -402 | -26.3 | 32,965,600 |
| 08/02 | 1,781 | 1,781 | 1,453 | 1,527 | -258 | -14.5 | 25,989,000 |
| 08/01 | 2,200 | 2,200 | 1,540 | 1,785 | -500 | -21.9 | 21,624,700 |
| 07/12 | 2,415 | 2,570 | 2,160 | 2,285 | -125 | -5.2 | 10,158,200 |
| 07/11 | 2,690 | 2,785 | 2,145 | 2,410 | -215 | -8.2 | 17,994,100 |
| 07/10 | 2,510 | 2,940 | 2,490 | 2,625 | +75 | +2.9 | 26,463,800 |
| 07/09 | 2,645 | 2,660 | 2,280 | 2,550 | -15 | -0.6 | 12,249,600 |
| 07/08 | 2,950 | 3,030 | 2,245 | 2,565 | -350 | -12.0 | 25,174,100 |
| 07/07 | 2,675 | 3,030 | 2,620 | 2,915 | +255 | +9.6 | 24,082,100 |
| 07/06 | 2,420 | 2,730 | 2,290 | 2,660 | +325 | +13.9 | 28,426,800 |
| 07/05 | 2,500 | 2,520 | 2,125 | 2,335 | -565 | -19.5 | 46,086,100 |
▶︎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
