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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,725 | 3,870 | 3,710 | 3,835 | +40 | +1.1 | 3,152,900 |
| 2/24 | 3,770 | 3,840 | 3,575 | 3,795 | +5 | +0.1 | 3,417,900 |
| 2/17 | 3,885 | 3,915 | 3,740 | 3,790 | -165 | -4.2 | 3,155,500 |
| 2/10 | 3,860 | 4,010 | 3,800 | 3,955 | +80 | +2.1 | 4,605,800 |
| 2/3 | 3,675 | 3,935 | 3,555 | 3,875 | +165 | +4.5 | 8,148,000 |
| 1/27 | 3,720 | 3,880 | 3,655 | 3,710 | +60 | +1.6 | 5,268,600 |
| 1/20 | 3,675 | 3,780 | 3,530 | 3,650 | -30 | -0.8 | 5,121,500 |
| 1/13 | 3,750 | 3,795 | 3,600 | 3,680 | +70 | +1.9 | 6,395,900 |
| 1/6 | 3,320 | 3,610 | 3,290 | 3,610 | +220 | +6.5 | 4,523,500 |
| 12/30 | 3,315 | 3,460 | 3,260 | 3,390 | +60 | +1.8 | 5,990,400 |
| 12/23 | 3,590 | 3,660 | 3,185 | 3,330 | -315 | -8.6 | 7,317,900 |
| 12/16 | 3,725 | 3,820 | 3,640 | 3,645 | -155 | -4.1 | 4,681,600 |
| 12/9 | 3,885 | 3,980 | 3,670 | 3,800 | -155 | -3.9 | 5,855,500 |
| 12/2 | 3,925 | 4,010 | 3,785 | 3,955 | -80 | -2.0 | 7,742,100 |
| 11/25 | 4,015 | 4,180 | 3,915 | 4,035 | +70 | +1.8 | 4,991,300 |
| 11/18 | 4,155 | 4,215 | 3,940 | 3,965 | -180 | -4.3 | 7,957,000 |
| 11/11 | 3,595 | 4,265 | 3,570 | 4,145 | +630 | +17.9 | 11,273,700 |
| 11/4 | 3,615 | 3,675 | 3,455 | 3,515 | -110 | -3.0 | 7,285,700 |
| 10/28 | 3,335 | 3,675 | 3,225 | 3,625 | +325 | +9.9 | 14,594,100 |
| 10/21 | 3,245 | 3,380 | 3,210 | 3,300 | -30 | -0.9 | 6,258,000 |
| 10/14 | 3,220 | 3,335 | 3,110 | 3,330 | -90 | -2.6 | 6,471,100 |
| 10/7 | 3,080 | 3,545 | 3,080 | 3,420 | +305 | +9.8 | 8,560,500 |
| 9/30 | 3,385 | 3,390 | 3,080 | 3,115 | -385 | -11.0 | 8,197,300 |
| 9/22 | 3,650 | 3,730 | 3,425 | 3,500 | -140 | -3.9 | 3,779,200 |
| 9/16 | 3,920 | 3,925 | 3,640 | 3,640 | -195 | -5.1 | 5,416,600 |
| 9/9 | 3,680 | 3,890 | 3,605 | 3,835 | +135 | +3.7 | 5,304,500 |
| 9/2 | 3,755 | 3,940 | 3,655 | 3,700 | -250 | -6.3 | 8,371,600 |
| 8/26 | 4,010 | 4,065 | 3,830 | 3,950 | -160 | -3.9 | 6,464,200 |
| 8/19 | 3,600 | 4,175 | 3,595 | 4,110 | +605 | +17.3 | 14,648,900 |
| 8/12 | 3,570 | 3,625 | 3,400 | 3,505 | -105 | -2.9 | 5,510,500 |
▶︎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
