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
5,246.7
円
(13:25)
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 | 5,232 | 5,245 | -10 | -0.2 | 1,854,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,910 | 1,999 | 1,785 | 1,929 | +75 | +4.1 | 4,843,900 |
| 11/6 | 1,809 | 1,919 | 1,744 | 1,854 | +37 | +2.0 | 4,388,000 |
| 10/30 | 1,900 | 1,986 | 1,809 | 1,817 | -76 | -4.0 | 7,313,400 |
| 10/23 | 1,983 | 2,028 | 1,810 | 1,893 | -92 | -4.6 | 3,513,100 |
| 10/16 | 2,035 | 2,099 | 1,977 | 1,985 | -38 | -1.9 | 3,760,000 |
| 10/9 | 1,882 | 2,040 | 1,864 | 2,023 | +189 | +10.3 | 4,960,900 |
| 10/2 | 1,761 | 1,884 | 1,726 | 1,834 | +113 | +6.6 | 3,992,600 |
| 9/25 | 1,757 | 1,778 | 1,715 | 1,721 | -37 | -2.1 | 2,138,100 |
| 9/18 | 1,656 | 1,798 | 1,628 | 1,758 | +117 | +7.1 | 5,238,600 |
| 9/11 | 1,573 | 1,659 | 1,546 | 1,641 | +50 | +3.1 | 3,339,900 |
| 9/4 | 1,588 | 1,661 | 1,556 | 1,591 | +13 | +0.8 | 4,011,200 |
| 8/28 | 1,610 | 1,673 | 1,562 | 1,578 | -49 | -3.0 | 4,638,000 |
| 8/21 | 1,701 | 1,765 | 1,614 | 1,627 | -112 | -6.4 | 5,274,500 |
| 8/14 | 1,640 | 1,765 | 1,625 | 1,739 | +127 | +7.9 | 4,706,200 |
| 8/7 | 1,597 | 1,704 | 1,579 | 1,612 | +38 | +2.4 | 5,560,200 |
| 7/31 | 1,651 | 1,768 | 1,567 | 1,574 | -220 | -12.3 | 14,281,700 |
| 7/22 | 1,671 | 1,804 | 1,671 | 1,794 | +116 | +6.9 | 4,950,000 |
| 7/17 | 1,713 | 1,757 | 1,626 | 1,678 | +23 | +1.4 | 8,187,600 |
| 7/10 | 1,530 | 1,707 | 1,521 | 1,655 | +145 | +9.6 | 9,354,000 |
| 7/3 | 1,457 | 1,516 | 1,440 | 1,510 | +41 | +2.8 | 5,345,700 |
| 6/26 | 1,500 | 1,512 | 1,453 | 1,469 | -37 | -2.5 | 4,185,400 |
| 6/19 | 1,503 | 1,561 | 1,453 | 1,506 | +123 | +8.9 | 11,627,600 |
| 6/12 | 1,430 | 1,453 | 1,319 | 1,383 | -27 | -1.9 | 3,505,000 |
| 6/5 | 1,378 | 1,429 | 1,374 | 1,410 | +42 | +3.1 | 4,455,000 |
| 5/29 | 1,392 | 1,441 | 1,347 | 1,368 | -19 | -1.4 | 4,525,200 |
| 5/22 | 1,345 | 1,394 | 1,273 | 1,387 | +34 | +2.5 | 5,844,500 |
| 5/15 | 1,375 | 1,412 | 1,331 | 1,353 | -11 | -0.8 | 4,108,700 |
| 5/8 | 1,355 | 1,370 | 1,324 | 1,364 | +30 | +2.3 | 1,964,300 |
| 5/1 | 1,285 | 1,420 | 1,233 | 1,334 | +57 | +4.5 | 6,736,100 |
| 4/24 | 1,143 | 1,297 | 1,122 | 1,277 | +110 | +9.4 | 8,398,500 |
▶︎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
