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) | 3,915 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,758 (24/03/07) | 5,347 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,600 | 5,626 | 5,550 | 5,551 | -39 | -0.7 | 2,637,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,501 | 5,631 | 5,497 | 5,590 | +74 | +1.3 | 3,779,500 |
| 4/19 | 5,592 | 5,614 | 5,504 | 5,516 | -87 | -1.6 | 4,780,700 |
| 4/12 | 5,600 | 5,610 | 5,562 | 5,603 | +1 | +0.0 | 2,332,700 |
| 4/5 | 5,613 | 5,652 | 5,564 | 5,602 | -15 | -0.3 | 3,024,300 |
| 3/29 | 5,715 | 5,722 | 5,590 | 5,617 | -98 | -1.7 | 3,683,400 |
| 3/22 | 5,726 | 5,755 | 5,671 | 5,715 | -10 | -0.2 | 2,526,200 |
| 3/15 | 5,666 | 5,750 | 5,633 | 5,725 | +21 | +0.4 | 3,580,500 |
| 3/8 | 5,552 | 5,758 | 5,517 | 5,704 | +219 | +4.0 | 6,660,100 |
| 3/1 | 5,500 | 5,504 | 5,416 | 5,485 | -15 | -0.3 | 3,224,100 |
| 2/22 | 5,494 | 5,514 | 5,456 | 5,500 | +3 | +0.1 | 1,996,400 |
| 2/16 | 5,502 | 5,521 | 5,489 | 5,497 | +7 | +0.1 | 4,041,200 |
| 2/9 | 5,449 | 5,505 | 5,398 | 5,490 | +72 | +1.3 | 3,510,200 |
| 2/2 | 5,435 | 5,559 | 5,384 | 5,418 | -50 | -0.9 | 6,064,500 |
| 1/26 | 5,474 | 5,553 | 5,451 | 5,468 | +39 | +0.7 | 5,643,000 |
| 1/19 | 5,449 | 5,499 | 5,347 | 5,429 | -7 | -0.1 | 6,585,800 |
| 1/12 | 5,502 | 5,545 | 5,424 | 5,436 | -59 | -1.1 | 5,689,400 |
| 1/5 | 5,385 | 5,505 | 5,371 | 5,495 | +11 | +0.2 | 1,503,700 |
| 12/29 | 5,413 | 5,503 | 5,351 | 5,484 | +54 | +1.0 | 2,918,900 |
| 12/22 | 5,430 | 5,534 | 5,410 | 5,430 | +9 | +0.2 | 6,042,000 |
| 12/15 | 5,280 | 5,649 | 5,190 | 5,421 | +253 | +4.9 | 10,618,400 |
| 12/8 | 5,415 | 5,429 | 5,126 | 5,168 | -288 | -5.3 | 3,400,600 |
| 12/1 | 5,439 | 5,553 | 5,361 | 5,456 | -22 | -0.4 | 3,163,000 |
| 11/24 | 5,485 | 5,572 | 5,335 | 5,478 | +13 | +0.2 | 2,298,500 |
| 11/17 | 5,505 | 5,597 | 5,234 | 5,465 | +138 | +2.6 | 4,196,400 |
| 11/10 | 5,360 | 5,447 | 5,057 | 5,327 | +98 | +1.9 | 4,418,700 |
| 11/2 | 5,077 | 5,288 | 4,738 | 5,229 | +80 | +1.6 | 6,877,200 |
| 10/27 | 5,376 | 5,660 | 5,077 | 5,149 | -327 | -6.0 | 8,655,000 |
| 10/20 | 5,556 | 6,143 | 5,345 | 5,476 | -190 | -3.4 | 7,424,200 |
| 10/13 | 5,586 | 5,729 | 5,563 | 5,666 | +160 | +2.9 | 2,810,400 |
| 10/6 | 5,829 | 5,880 | 5,310 | 5,506 | -317 | -5.4 | 3,680,700 |
▶︎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