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
5,237.5
円
(13:05)
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 | 5,241 | -220 | -4.0 | 12,298,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,680 | 2,925 | 2,605 | 2,900 | +240 | +9.0 | 15,601,900 |
| 07/03 | 2,730 | 2,785 | 2,555 | 2,660 | -40 | -1.5 | 16,282,000 |
| 07/02 | 3,250 | 3,310 | 2,535 | 2,700 | -530 | -16.4 | 32,827,800 |
| 07/01 | 3,130 | 3,320 | 3,040 | 3,230 | +120 | +3.9 | 11,821,800 |
| 06/12 | 2,965 | 3,140 | 2,875 | 3,110 | +145 | +4.9 | 12,007,200 |
| 06/11 | 3,100 | 3,100 | 2,780 | 2,965 | -155 | -5.0 | 18,388,900 |
| 06/10 | 3,300 | 3,530 | 3,060 | 3,120 | -170 | -5.2 | 20,848,000 |
| 06/09 | 3,360 | 3,470 | 3,050 | 3,290 | -120 | -3.5 | 10,314,900 |
| 06/08 | 3,410 | 3,580 | 3,040 | 3,410 | 0 | 0.0 | 12,238,900 |
| 06/07 | 3,290 | 3,510 | 2,935 | 3,410 | +90 | +2.7 | 16,811,000 |
| 06/06 | 2,895 | 3,330 | 2,630 | 3,320 | +385 | +13.1 | 20,004,700 |
| 06/05 | 3,120 | 3,300 | 2,775 | 2,935 | -185 | -5.9 | 20,834,500 |
| 06/04 | 3,560 | 3,620 | 3,020 | 3,120 | -440 | -12.4 | 17,031,100 |
| 06/03 | 2,816 | 3,650 | 2,753 | 3,560 | +687 | +23.9 | 18,933,057 |
| 06/02 | 3,159 | 3,419 | 2,746 | 2,873 | -220 | -7.1 | 18,512,585 |
| 06/01 | 3,033 | 3,199 | 2,683 | 3,093 | +120 | +4.0 | 12,732,427 |
| 05/12 | 3,076 | 3,283 | 2,796 | 2,973 | -93 | -3.0 | 12,258,722 |
| 05/11 | 2,396 | 3,226 | 2,359 | 3,066 | +663 | +27.6 | 19,129,091 |
| 05/10 | 2,163 | 2,636 | 2,149 | 2,403 | +260 | +12.1 | 22,813,128 |
| 05/09 | 2,046 | 2,173 | 1,976 | 2,143 | +100 | +4.9 | 14,236,942 |
| 05/08 | 1,639 | 2,113 | 1,636 | 2,043 | +470 | +29.9 | 31,178,411 |
| 05/07 | 1,436 | 1,623 | 1,426 | 1,573 | +124 | +8.6 | 10,046,500 |
| 05/06 | 1,396 | 1,486 | 1,336 | 1,449 | +36 | +2.6 | 15,016,950 |
| 05/05 | 1,226 | 1,446 | 1,219 | 1,413 | +204 | +16.9 | 13,115,531 |
| 05/04 | 1,196 | 1,303 | 1,163 | 1,209 | +16 | +1.3 | 11,227,612 |
| 05/03 | 1,223 | 1,239 | 1,146 | 1,193 | -33 | -2.7 | 9,687,697 |
| 05/02 | 1,169 | 1,249 | 1,129 | 1,226 | +57 | +4.9 | 11,169,712 |
| 05/01 | 1,039 | 1,189 | 998 | 1,169 | +120 | +11.4 | 18,155,281 |
| 04/12 | 926 | 1,076 | 916 | 1,049 | +123 | +13.3 | 21,802,718 |
| 04/11 | 1,019 | 1,019 | 838 | 926 | -93 | -9.1 | 21,599,316 |
▶︎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
