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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,605 | 3,630 | 3,365 | 3,610 | +215 | +6.3 | 11,346,600 |
| 7/29 | 3,465 | 3,720 | 3,335 | 3,395 | -110 | -3.1 | 10,126,000 |
| 7/22 | 3,370 | 3,570 | 3,340 | 3,505 | +135 | +4.0 | 5,310,100 |
| 7/15 | 3,555 | 3,565 | 3,280 | 3,370 | -125 | -3.6 | 7,074,400 |
| 7/8 | 3,310 | 3,555 | 3,240 | 3,495 | +190 | +5.8 | 7,561,500 |
| 7/1 | 3,760 | 3,820 | 3,250 | 3,305 | -365 | -10.0 | 11,686,200 |
| 6/24 | 3,720 | 3,785 | 3,460 | 3,670 | -5 | -0.1 | 10,851,600 |
| 6/17 | 4,345 | 4,390 | 3,635 | 3,675 | -780 | -17.5 | 14,192,800 |
| 6/10 | 4,600 | 4,820 | 4,410 | 4,455 | -230 | -4.9 | 10,181,800 |
| 6/3 | 4,745 | 4,875 | 4,460 | 4,685 | +30 | +0.6 | 9,232,300 |
| 5/27 | 4,970 | 5,020 | 4,540 | 4,655 | -245 | -5.0 | 5,568,800 |
| 5/20 | 5,120 | 5,190 | 4,810 | 4,900 | -120 | -2.4 | 5,908,200 |
| 5/13 | 4,925 | 5,120 | 4,705 | 5,020 | +120 | +2.5 | 6,996,000 |
| 5/6 | 5,430 | 5,580 | 4,890 | 4,900 | -810 | -14.2 | 6,108,700 |
| 4/28 | 5,550 | 5,790 | 5,330 | 5,710 | -10 | -0.2 | 6,334,800 |
| 4/22 | 5,500 | 5,950 | 5,470 | 5,720 | +140 | +2.5 | 4,821,100 |
| 4/15 | 5,200 | 5,750 | 5,060 | 5,580 | +300 | +5.7 | 5,388,300 |
| 4/8 | 5,640 | 5,800 | 5,200 | 5,280 | -460 | -8.0 | 4,756,700 |
| 4/1 | 5,690 | 5,990 | 5,630 | 5,740 | -50 | -0.9 | 5,073,000 |
| 3/25 | 5,290 | 5,800 | 5,150 | 5,790 | +520 | +9.9 | 4,815,700 |
| 3/18 | 4,730 | 5,420 | 4,655 | 5,270 | +570 | +12.1 | 6,009,300 |
| 3/11 | 4,785 | 4,880 | 4,515 | 4,700 | -215 | -4.4 | 6,871,100 |
| 3/4 | 4,665 | 5,180 | 4,585 | 4,915 | +235 | +5.0 | 7,644,700 |
| 2/25 | 4,750 | 4,810 | 4,310 | 4,680 | -210 | -4.3 | 5,182,500 |
| 2/18 | 4,930 | 5,110 | 4,790 | 4,890 | -270 | -5.2 | 3,943,700 |
| 2/10 | 4,930 | 5,240 | 4,760 | 5,160 | +100 | +2.0 | 5,007,300 |
| 2/4 | 4,990 | 5,430 | 4,870 | 5,060 | +70 | +1.4 | 7,571,200 |
| 1/28 | 4,625 | 5,020 | 4,530 | 4,990 | +270 | +5.7 | 10,067,000 |
| 1/21 | 5,370 | 5,440 | 4,605 | 4,720 | -580 | -10.9 | 5,765,900 |
| 1/14 | 5,230 | 5,430 | 5,070 | 5,300 | -10 | -0.2 | 3,009,200 |
▶︎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
