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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 5,570 | 5,720 | 5,280 | 5,310 | -180 | -3.3 | 3,501,200 |
| 12/30 | 5,590 | 5,600 | 5,370 | 5,490 | -50 | -0.9 | 2,080,100 |
| 12/24 | 5,330 | 5,560 | 5,130 | 5,540 | +140 | +2.6 | 3,849,300 |
| 12/17 | 5,540 | 5,690 | 5,330 | 5,400 | -60 | -1.1 | 3,939,400 |
| 12/10 | 5,310 | 5,650 | 5,210 | 5,460 | +120 | +2.3 | 3,652,700 |
| 12/3 | 5,190 | 5,550 | 5,150 | 5,340 | +50 | +1.0 | 5,634,900 |
| 11/26 | 5,270 | 5,410 | 5,130 | 5,290 | +20 | +0.4 | 3,717,200 |
| 11/19 | 5,090 | 5,340 | 4,965 | 5,270 | +210 | +4.2 | 4,717,100 |
| 11/12 | 4,965 | 5,110 | 4,785 | 5,060 | +145 | +3.0 | 5,446,000 |
| 11/5 | 4,630 | 4,980 | 4,615 | 4,915 | +355 | +7.8 | 5,395,800 |
| 10/29 | 3,805 | 4,625 | 3,775 | 4,560 | +705 | +18.3 | 14,776,000 |
| 10/22 | 3,725 | 4,020 | 3,650 | 3,855 | +130 | +3.5 | 5,546,000 |
| 10/15 | 3,460 | 3,725 | 3,395 | 3,725 | +235 | +6.7 | 4,809,700 |
| 10/8 | 3,690 | 3,715 | 3,320 | 3,490 | -175 | -4.8 | 7,835,600 |
| 10/1 | 3,905 | 3,960 | 3,620 | 3,665 | -305 | -7.7 | 4,255,400 |
| 9/24 | 3,765 | 4,050 | 3,760 | 3,970 | -5 | -0.1 | 2,532,000 |
| 9/17 | 4,140 | 4,225 | 3,915 | 3,975 | -140 | -3.4 | 4,977,200 |
| 9/10 | 3,960 | 4,120 | 3,910 | 4,115 | +270 | +7.0 | 5,637,900 |
| 9/3 | 3,580 | 3,865 | 3,550 | 3,845 | +335 | +9.5 | 4,418,300 |
| 8/27 | 3,260 | 3,530 | 3,255 | 3,510 | +290 | +9.0 | 3,826,400 |
| 8/20 | 3,515 | 3,545 | 3,210 | 3,220 | -275 | -7.9 | 4,607,500 |
| 8/13 | 3,655 | 3,685 | 3,410 | 3,495 | -175 | -4.8 | 4,153,400 |
| 8/6 | 3,700 | 3,735 | 3,575 | 3,670 | -30 | -0.8 | 5,202,500 |
| 7/30 | 3,865 | 3,980 | 3,565 | 3,700 | -100 | -2.6 | 6,662,100 |
| 7/21 | 3,750 | 3,875 | 3,685 | 3,800 | -5 | -0.1 | 2,600,800 |
| 7/16 | 4,030 | 4,040 | 3,740 | 3,805 | -165 | -4.2 | 3,141,100 |
| 7/9 | 3,950 | 4,090 | 3,830 | 3,970 | +35 | +0.9 | 3,264,600 |
| 7/2 | 4,050 | 4,145 | 3,880 | 3,935 | -155 | -3.8 | 5,288,800 |
| 6/25 | 3,800 | 4,140 | 3,775 | 4,090 | +185 | +4.7 | 4,188,200 |
| 6/18 | 3,810 | 3,980 | 3,745 | 3,905 | +165 | +4.4 | 4,107,800 |
▶︎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
