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
5,255.1
円
(10:40)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 5,270 | 5,298 | 5,233 | 5,247 | -8 | -0.2 | 1,648,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,730 | 3,880 | 3,555 | 3,740 | +100 | +2.8 | 5,149,200 |
| 6/4 | 3,520 | 3,745 | 3,510 | 3,640 | +90 | +2.5 | 4,268,300 |
| 5/28 | 3,280 | 3,550 | 3,270 | 3,550 | +265 | +8.1 | 5,188,600 |
| 5/21 | 3,150 | 3,315 | 3,030 | 3,285 | +190 | +6.1 | 4,610,200 |
| 5/14 | 3,390 | 3,395 | 2,987 | 3,095 | -310 | -9.1 | 5,651,700 |
| 5/7 | 3,525 | 3,525 | 3,400 | 3,405 | -125 | -3.5 | 1,376,600 |
| 4/30 | 3,415 | 3,630 | 3,195 | 3,530 | +165 | +4.9 | 6,255,600 |
| 4/23 | 3,490 | 3,525 | 3,300 | 3,365 | -105 | -3.0 | 4,153,200 |
| 4/16 | 3,565 | 3,580 | 3,370 | 3,470 | -95 | -2.7 | 4,168,100 |
| 4/9 | 3,740 | 3,740 | 3,515 | 3,565 | -90 | -2.5 | 4,114,100 |
| 4/2 | 3,340 | 3,680 | 3,255 | 3,655 | +355 | +10.8 | 3,962,700 |
| 3/26 | 3,185 | 3,330 | 3,085 | 3,300 | +140 | +4.4 | 4,303,800 |
| 3/19 | 2,924 | 3,195 | 2,861 | 3,160 | +223 | +7.6 | 5,684,800 |
| 3/12 | 2,838 | 2,958 | 2,578 | 2,937 | +167 | +6.0 | 5,323,400 |
| 3/5 | 2,942 | 2,972 | 2,691 | 2,770 | -84 | -2.9 | 3,571,000 |
| 2/26 | 3,030 | 3,090 | 2,808 | 2,854 | -124 | -4.2 | 3,538,300 |
| 2/19 | 2,948 | 3,090 | 2,860 | 2,978 | +102 | +3.6 | 4,345,600 |
| 2/12 | 2,674 | 2,916 | 2,627 | 2,876 | +195 | +7.3 | 3,495,900 |
| 2/5 | 2,619 | 2,884 | 2,609 | 2,681 | +51 | +1.9 | 6,567,100 |
| 1/29 | 2,691 | 2,839 | 2,417 | 2,630 | -56 | -2.1 | 7,236,700 |
| 1/22 | 2,615 | 2,743 | 2,591 | 2,686 | +24 | +0.9 | 4,112,300 |
| 1/15 | 2,583 | 2,795 | 2,525 | 2,662 | +106 | +4.2 | 4,498,100 |
| 1/8 | 2,371 | 2,585 | 2,302 | 2,556 | +196 | +8.3 | 4,817,200 |
| 12/30 | 2,299 | 2,378 | 2,284 | 2,360 | +72 | +3.2 | 1,612,000 |
| 12/25 | 2,335 | 2,364 | 2,234 | 2,288 | -78 | -3.3 | 2,001,100 |
| 12/18 | 2,296 | 2,404 | 2,282 | 2,366 | +32 | +1.4 | 3,883,300 |
| 12/11 | 2,373 | 2,375 | 2,286 | 2,334 | +11 | +0.5 | 2,667,100 |
| 12/4 | 2,320 | 2,405 | 2,278 | 2,323 | +53 | +2.3 | 4,253,600 |
| 11/27 | 1,994 | 2,292 | 1,975 | 2,270 | +311 | +15.9 | 4,995,000 |
| 11/20 | 1,977 | 1,998 | 1,914 | 1,959 | +30 | +1.6 | 3,749,400 |
▶︎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
