！決算発表予定日 2024/05/15
6977東証S信用
業種 電気機器
日本抵抗器製作所 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,180 (23/09/05) | 968 (24/04/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,040 (24/02/13) | 968 (24/04/23) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 986 | 986 | 977 | 980 | -6 | -0.6 | 1,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,002 | 1,019 | 968 | 986 | -12 | -1.2 | 33,300 |
| 24/03 | 1,018 | 1,018 | 991 | 998 | -8 | -0.8 | 44,200 |
| 24/02 | 1,028 | 1,040 | 1,001 | 1,006 | -15 | -1.5 | 29,800 |
| 24/01 | 1,008 | 1,039 | 1,005 | 1,021 | +20 | +2.0 | 20,800 |
| 23/12 | 1,088 | 1,088 | 998 | 1,001 | -87 | -8.0 | 34,700 |
| 23/11 | 1,068 | 1,104 | 1,056 | 1,088 | +25 | +2.4 | 14,200 |
| 23/10 | 1,089 | 1,095 | 1,040 | 1,063 | -8 | -0.8 | 16,800 |
| 23/09 | 1,067 | 1,180 | 1,045 | 1,071 | 0 | 0.0 | 99,800 |
| 23/08 | 1,112 | 1,150 | 1,066 | 1,071 | -31 | -2.8 | 29,900 |
| 23/07 | 1,107 | 1,118 | 1,077 | 1,102 | -16 | -1.4 | 30,000 |
| 23/06 | 1,121 | 1,133 | 1,091 | 1,118 | -11 | -1.0 | 15,000 |
| 23/05 | 1,095 | 1,129 | 1,055 | 1,129 | +60 | +5.6 | 24,400 |
| 23/04 | 1,054 | 1,075 | 1,032 | 1,069 | -4 | -0.4 | 15,400 |
| 23/03 | 1,086 | 1,086 | 1,021 | 1,073 | +13 | +1.2 | 35,400 |
| 23/02 | 1,194 | 1,278 | 1,050 | 1,060 | -132 | -11.1 | 119,300 |
| 23/01 | 1,031 | 1,198 | 1,019 | 1,192 | +202 | +20.4 | 127,900 |
| 22/12 | 1,040 | 1,040 | 985 | 990 | -51 | -4.9 | 92,600 |
| 22/11 | 998 | 1,111 | 991 | 1,041 | +37 | +3.7 | 118,700 |
| 22/10 | 985 | 1,049 | 977 | 1,004 | +34 | +3.5 | 77,100 |
| 22/09 | 1,175 | 1,188 | 951 | 970 | -150 | -13.4 | 185,000 |
| 22/08 | 965 | 1,321 | 954 | 1,120 | +161 | +16.8 | 655,800 |
| 22/07 | 984 | 999 | 942 | 959 | -17 | -1.7 | 21,700 |
| 22/06 | 982 | 1,020 | 942 | 976 | -7 | -0.7 | 34,500 |
| 22/05 | 963 | 1,010 | 922 | 983 | +50 | +5.4 | 25,600 |
| 22/04 | 954 | 954 | 910 | 933 | -24 | -2.5 | 17,200 |
| 22/03 | 917 | 957 | 894 | 957 | +42 | +4.6 | 12,100 |
| 22/02 | 945 | 977 | 866 | 915 | -15 | -1.6 | 25,000 |
| 22/01 | 1,003 | 1,011 | 921 | 930 | -65 | -6.5 | 19,400 |
| 21/12 | 1,005 | 1,020 | 980 | 995 | -5 | -0.5 | 31,500 |
| 21/11 | 1,006 | 1,035 | 969 | 1,000 | +9 | +0.9 | 27,000 |
▶︎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