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
5,236.3
円
(15:23)
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 | 5,229 | 5,238 | -17 | -0.3 | 1,998,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,070 | 1,214 | 1,037 | 1,167 | +111 | +10.5 | 4,015,800 |
| 4/10 | 901 | 1,093 | 889 | 1,056 | +146 | +16.0 | 4,803,500 |
| 4/3 | 993 | 1,056 | 893 | 910 | -152 | -14.3 | 5,422,200 |
| 3/27 | 764 | 1,062 | 689 | 1,062 | +307 | +40.7 | 7,788,800 |
| 3/19 | 896 | 909 | 690 | 755 | -127 | -14.4 | 7,062,000 |
| 3/13 | 1,084 | 1,107 | 842 | 882 | -267 | -23.2 | 6,507,000 |
| 3/6 | 1,181 | 1,271 | 1,131 | 1,149 | -38 | -3.2 | 4,143,900 |
| 2/28 | 1,264 | 1,343 | 1,179 | 1,187 | -197 | -14.2 | 4,914,400 |
| 2/21 | 1,367 | 1,395 | 1,288 | 1,384 | +5 | +0.4 | 3,595,800 |
| 2/14 | 1,330 | 1,399 | 1,317 | 1,379 | +27 | +2.0 | 2,422,700 |
| 2/7 | 1,275 | 1,374 | 1,245 | 1,352 | +33 | +2.5 | 4,650,400 |
| 1/31 | 1,312 | 1,350 | 1,194 | 1,319 | -45 | -3.3 | 6,252,000 |
| 1/24 | 1,352 | 1,379 | 1,328 | 1,364 | +16 | +1.2 | 3,098,800 |
| 1/17 | 1,374 | 1,380 | 1,333 | 1,348 | -2 | -0.2 | 3,148,300 |
| 1/10 | 1,308 | 1,350 | 1,282 | 1,350 | +60 | +4.7 | 4,280,700 |
| 12/30 | 1,281 | 1,297 | 1,270 | 1,290 | -5 | -0.4 | 463,500 |
| 12/27 | 1,295 | 1,316 | 1,246 | 1,295 | +8 | +0.6 | 2,972,300 |
| 12/20 | 1,230 | 1,301 | 1,222 | 1,287 | +57 | +4.6 | 5,732,400 |
| 12/13 | 1,206 | 1,237 | 1,159 | 1,230 | +30 | +2.5 | 4,618,200 |
| 12/6 | 1,100 | 1,345 | 1,057 | 1,200 | +96 | +8.7 | 11,231,300 |
| 11/29 | 1,015 | 1,133 | 1,003 | 1,104 | +65 | +6.3 | 6,030,100 |
| 11/22 | 1,111 | 1,120 | 1,039 | 1,039 | -65 | -5.9 | 4,041,000 |
| 11/15 | 1,073 | 1,113 | 1,057 | 1,104 | +30 | +2.8 | 3,199,800 |
| 11/8 | 1,087 | 1,105 | 1,058 | 1,074 | +7 | +0.7 | 2,590,300 |
| 11/1 | 1,083 | 1,148 | 1,030 | 1,067 | -8 | -0.7 | 5,568,600 |
| 10/25 | 1,068 | 1,098 | 1,020 | 1,075 | +17 | +1.6 | 5,348,800 |
| 10/18 | 999 | 1,062 | 992 | 1,058 | +79 | +8.1 | 3,586,100 |
| 10/11 | 940 | 984 | 908 | 979 | +53 | +5.7 | 2,634,000 |
| 10/4 | 923 | 949 | 901 | 926 | -33 | -3.4 | 4,283,600 |
| 9/27 | 979 | 1,009 | 941 | 959 | -10 | -1.0 | 2,935,200 |
▶︎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
