！決算発表予定日 2024/05/10
6997東証P貸借
業種 電気機器
日本ケミコン 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 |
|---|---|
| 2,170 (23/05/10) | 1,196 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,558 (24/04/04) | 1,265 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,489 | 1,536 | 1,483 | 1,531 | +35 | +2.3 | 220,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,466 | 1,529 | 1,466 | 1,496 | +70 | +4.9 | 340,400 |
| 4/23 | 1,459 | 1,459 | 1,423 | 1,426 | -22 | -1.5 | 86,100 |
| 4/22 | 1,443 | 1,453 | 1,412 | 1,448 | +27 | +1.9 | 108,600 |
| 4/19 | 1,484 | 1,484 | 1,404 | 1,421 | -78 | -5.2 | 280,800 |
| 4/18 | 1,453 | 1,512 | 1,453 | 1,499 | +46 | +3.2 | 176,900 |
| 4/17 | 1,475 | 1,477 | 1,436 | 1,453 | +6 | +0.4 | 101,400 |
| 4/16 | 1,471 | 1,472 | 1,443 | 1,447 | -42 | -2.8 | 122,700 |
| 4/15 | 1,454 | 1,489 | 1,454 | 1,489 | +24 | +1.6 | 81,700 |
| 4/12 | 1,496 | 1,503 | 1,461 | 1,465 | -30 | -2.0 | 109,900 |
| 4/11 | 1,478 | 1,499 | 1,468 | 1,495 | -3 | -0.2 | 66,700 |
| 4/10 | 1,496 | 1,515 | 1,491 | 1,498 | +13 | +0.9 | 102,700 |
| 4/9 | 1,479 | 1,485 | 1,468 | 1,485 | +9 | +0.6 | 71,000 |
| 4/8 | 1,490 | 1,501 | 1,467 | 1,476 | -12 | -0.8 | 104,800 |
| 4/5 | 1,511 | 1,515 | 1,481 | 1,488 | -35 | -2.3 | 188,800 |
| 4/4 | 1,460 | 1,558 | 1,457 | 1,523 | +92 | +6.4 | 555,000 |
| 4/3 | 1,427 | 1,453 | 1,404 | 1,431 | +10 | +0.7 | 100,600 |
| 4/2 | 1,445 | 1,451 | 1,403 | 1,421 | -11 | -0.8 | 210,900 |
| 4/1 | 1,459 | 1,459 | 1,428 | 1,432 | -25 | -1.7 | 128,400 |
| 3/29 | 1,437 | 1,457 | 1,436 | 1,457 | +31 | +2.2 | 91,900 |
| 3/28 | 1,438 | 1,452 | 1,422 | 1,426 | -5 | -0.4 | 122,200 |
| 3/27 | 1,433 | 1,447 | 1,429 | 1,431 | -6 | -0.4 | 87,700 |
| 3/26 | 1,450 | 1,451 | 1,424 | 1,437 | -19 | -1.3 | 99,900 |
| 3/25 | 1,455 | 1,478 | 1,450 | 1,456 | -7 | -0.5 | 104,300 |
| 3/22 | 1,484 | 1,487 | 1,445 | 1,463 | +8 | +0.6 | 88,100 |
| 3/21 | 1,477 | 1,511 | 1,453 | 1,455 | -15 | -1.0 | 282,400 |
| 3/19 | 1,443 | 1,470 | 1,438 | 1,470 | +39 | +2.7 | 270,400 |
| 3/18 | 1,407 | 1,431 | 1,397 | 1,431 | +24 | +1.7 | 174,800 |
| 3/15 | 1,403 | 1,420 | 1,395 | 1,407 | +4 | +0.3 | 189,300 |
| 3/14 | 1,415 | 1,428 | 1,400 | 1,403 | +2 | +0.1 | 133,300 |
| 3/13 | 1,392 | 1,421 | 1,391 | 1,401 | +20 | +1.5 | 212,100 |
▶︎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