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 | 2,633,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,739 | 5,941 | 5,739 | 5,823 | +116 | +2.0 | 3,057,500 |
| 9/22 | 5,980 | 5,987 | 5,606 | 5,707 | -339 | -5.6 | 3,651,800 |
| 9/15 | 5,835 | 6,089 | 5,819 | 6,046 | +198 | +3.4 | 3,296,300 |
| 9/8 | 5,967 | 6,102 | 5,792 | 5,848 | -111 | -1.9 | 3,073,700 |
| 9/1 | 5,880 | 6,018 | 5,856 | 5,959 | +159 | +2.7 | 2,662,200 |
| 8/25 | 5,782 | 6,099 | 5,727 | 5,800 | +18 | +0.3 | 3,582,600 |
| 8/18 | 5,741 | 5,979 | 5,657 | 5,782 | -4 | -0.1 | 3,444,200 |
| 8/10 | 5,901 | 6,008 | 5,619 | 5,786 | -199 | -3.3 | 4,264,900 |
| 8/4 | 5,589 | 6,130 | 5,537 | 5,985 | +423 | +7.6 | 8,562,400 |
| 7/28 | 5,788 | 5,871 | 5,329 | 5,562 | -131 | -2.3 | 7,997,900 |
| 7/21 | 5,790 | 5,965 | 5,627 | 5,693 | -15 | -0.3 | 3,588,600 |
| 7/14 | 5,916 | 5,939 | 5,550 | 5,708 | -208 | -3.5 | 4,938,200 |
| 7/7 | 5,825 | 6,350 | 5,808 | 5,916 | +64 | +1.1 | 7,878,200 |
| 6/30 | 5,344 | 5,866 | 5,328 | 5,852 | +509 | +9.5 | 7,881,600 |
| 6/23 | 5,591 | 5,797 | 5,250 | 5,343 | -325 | -5.7 | 6,476,600 |
| 6/16 | 5,496 | 5,937 | 5,460 | 5,668 | +151 | +2.7 | 8,337,900 |
| 6/9 | 5,501 | 5,670 | 5,319 | 5,517 | -73 | -1.3 | 9,403,100 |
| 6/2 | 5,430 | 5,760 | 4,905 | 5,590 | +450 | +8.8 | 18,465,100 |
| 5/26 | 4,680 | 5,320 | 4,505 | 5,140 | +435 | +9.3 | 9,517,200 |
| 5/19 | 4,200 | 4,890 | 4,195 | 4,705 | +465 | +11.0 | 6,973,100 |
| 5/12 | 4,010 | 4,290 | 3,915 | 4,240 | +245 | +6.1 | 6,610,300 |
| 5/2 | 4,075 | 4,140 | 3,930 | 3,995 | -10 | -0.3 | 4,630,500 |
| 4/28 | 3,880 | 4,050 | 3,570 | 4,005 | +105 | +2.7 | 12,099,200 |
| 4/21 | 4,060 | 4,095 | 3,885 | 3,900 | -160 | -3.9 | 4,990,500 |
| 4/14 | 3,945 | 4,160 | 3,915 | 4,060 | +185 | +4.8 | 4,825,500 |
| 4/7 | 4,080 | 4,095 | 3,745 | 3,875 | -205 | -5.0 | 4,796,300 |
| 3/31 | 3,795 | 4,090 | 3,640 | 4,080 | +275 | +7.2 | 6,221,300 |
| 3/24 | 4,050 | 4,050 | 3,550 | 3,805 | -265 | -6.5 | 7,872,200 |
| 3/17 | 3,750 | 4,070 | 3,730 | 4,070 | +260 | +6.8 | 4,683,300 |
| 3/10 | 3,885 | 3,985 | 3,800 | 3,810 | -25 | -0.7 | 3,397,000 |
▶︎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
