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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 5,270 | 5,298 | 5,233 | 5,233 | -22 | -0.4 | 1,316,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,294 | 5,308 | 5,199 | 5,255 | -39 | -0.7 | 4,264,200 |
| 11/15 | 5,420 | 5,428 | 5,290 | 5,294 | -135 | -2.5 | 3,401,100 |
| 11/8 | 5,417 | 5,444 | 5,391 | 5,429 | +9 | +0.2 | 1,934,900 |
| 11/1 | 5,370 | 5,497 | 5,370 | 5,420 | +35 | +0.7 | 3,526,000 |
| 10/25 | 5,451 | 5,459 | 5,364 | 5,385 | -87 | -1.6 | 4,007,400 |
| 10/18 | 5,560 | 5,568 | 5,467 | 5,472 | -49 | -0.9 | 2,012,600 |
| 10/11 | 5,560 | 5,576 | 5,517 | 5,521 | -26 | -0.5 | 1,656,000 |
| 10/4 | 5,481 | 5,563 | 5,475 | 5,547 | +32 | +0.6 | 2,519,600 |
| 9/27 | 5,560 | 5,562 | 5,465 | 5,515 | -5 | -0.1 | 2,981,400 |
| 9/20 | 5,543 | 5,576 | 5,461 | 5,520 | -56 | -1.0 | 2,755,200 |
| 9/13 | 5,450 | 5,584 | 5,424 | 5,576 | +91 | +1.7 | 3,503,700 |
| 9/6 | 5,641 | 5,641 | 5,465 | 5,485 | -152 | -2.7 | 4,249,500 |
| 8/30 | 5,700 | 5,715 | 5,549 | 5,637 | -69 | -1.2 | 5,317,300 |
| 8/23 | 5,720 | 5,738 | 5,691 | 5,706 | -15 | -0.3 | 2,919,000 |
| 8/16 | 5,676 | 5,733 | 5,666 | 5,721 | +50 | +0.9 | 3,017,700 |
| 8/9 | 5,605 | 5,683 | 5,421 | 5,671 | +14 | +0.3 | 7,550,600 |
| 8/2 | 5,670 | 5,713 | 5,652 | 5,657 | -3 | -0.1 | 4,773,000 |
| 7/26 | 5,680 | 5,697 | 5,660 | 5,660 | -10 | -0.2 | 3,359,300 |
| 7/19 | 5,683 | 5,694 | 5,654 | 5,670 | -18 | -0.3 | 2,514,800 |
| 7/12 | 5,690 | 5,708 | 5,673 | 5,688 | +13 | +0.2 | 3,092,600 |
| 7/5 | 5,657 | 5,702 | 5,638 | 5,675 | +35 | +0.6 | 1,943,300 |
| 6/28 | 5,677 | 5,682 | 5,638 | 5,640 | -30 | -0.5 | 2,574,900 |
| 6/21 | 5,638 | 5,706 | 5,635 | 5,670 | +33 | +0.6 | 2,939,900 |
| 6/14 | 5,685 | 5,692 | 5,617 | 5,637 | -48 | -0.8 | 3,035,100 |
| 6/7 | 5,595 | 5,695 | 5,592 | 5,685 | +90 | +1.6 | 2,756,000 |
| 5/31 | 5,590 | 5,607 | 5,566 | 5,595 | +6 | +0.1 | 2,086,800 |
| 5/24 | 5,592 | 5,629 | 5,550 | 5,589 | -20 | -0.4 | 2,462,200 |
| 5/17 | 5,535 | 5,617 | 5,528 | 5,609 | +74 | +1.3 | 2,811,500 |
| 5/10 | 5,569 | 5,590 | 5,523 | 5,535 | -16 | -0.3 | 2,452,300 |
| 5/2 | 5,600 | 5,626 | 5,550 | 5,551 | -39 | -0.7 | 1,928,900 |
▶︎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
