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
928.9
円
(11:25)
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 |
|---|---|
| 1,735 (24/05/13) | 944 (24/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,735 (24/05/13) | 944 (24/12/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 915 | 931 | 907 | 928 | -17 | -1.8 | 236,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,397 | 1,406 | 1,358 | 1,402 | +24 | +1.7 | 197,700 |
| 11/10 | 1,400 | 1,406 | 1,348 | 1,378 | -36 | -2.6 | 363,100 |
| 11/9 | 1,421 | 1,483 | 1,394 | 1,414 | +77 | +5.8 | 953,800 |
| 11/8 | 1,363 | 1,368 | 1,316 | 1,337 | -3 | -0.2 | 240,800 |
| 11/7 | 1,351 | 1,364 | 1,338 | 1,340 | -1 | -0.1 | 188,000 |
| 11/6 | 1,309 | 1,356 | 1,293 | 1,341 | +71 | +5.6 | 370,600 |
| 11/2 | 1,261 | 1,291 | 1,261 | 1,270 | +10 | +0.8 | 287,700 |
| 11/1 | 1,279 | 1,286 | 1,258 | 1,260 | 0 | 0.0 | 223,000 |
| 10/31 | 1,261 | 1,266 | 1,241 | 1,260 | -1 | -0.1 | 255,600 |
| 10/30 | 1,283 | 1,283 | 1,258 | 1,261 | -34 | -2.6 | 275,600 |
| 10/27 | 1,264 | 1,298 | 1,264 | 1,295 | +33 | +2.6 | 151,600 |
| 10/26 | 1,291 | 1,305 | 1,258 | 1,262 | -38 | -2.9 | 319,100 |
| 10/25 | 1,345 | 1,346 | 1,300 | 1,300 | -45 | -3.4 | 297,100 |
| 10/24 | 1,307 | 1,349 | 1,268 | 1,345 | +43 | +3.3 | 309,200 |
| 10/23 | 1,289 | 1,304 | 1,268 | 1,302 | +7 | +0.5 | 300,200 |
| 10/20 | 1,267 | 1,307 | 1,263 | 1,295 | +8 | +0.6 | 207,900 |
| 10/19 | 1,313 | 1,332 | 1,286 | 1,287 | -61 | -4.5 | 319,100 |
| 10/18 | 1,365 | 1,369 | 1,339 | 1,348 | -15 | -1.1 | 130,400 |
| 10/17 | 1,361 | 1,370 | 1,346 | 1,363 | +34 | +2.6 | 204,100 |
| 10/16 | 1,350 | 1,360 | 1,317 | 1,329 | -21 | -1.6 | 356,400 |
| 10/13 | 1,357 | 1,365 | 1,336 | 1,350 | -18 | -1.3 | 470,200 |
| 10/12 | 1,285 | 1,380 | 1,271 | 1,368 | +81 | +6.3 | 1,106,400 |
| 10/11 | 1,269 | 1,361 | 1,248 | 1,287 | -232 | -15.3 | 1,780,400 |
| 10/10 | 1,510 | 1,540 | 1,508 | 1,519 | +39 | +2.6 | 242,300 |
| 10/6 | 1,518 | 1,537 | 1,480 | 1,480 | -38 | -2.5 | 233,900 |
| 10/5 | 1,493 | 1,523 | 1,492 | 1,518 | +24 | +1.6 | 193,700 |
| 10/4 | 1,529 | 1,551 | 1,494 | 1,494 | -78 | -5.0 | 387,800 |
| 10/3 | 1,574 | 1,588 | 1,556 | 1,572 | -6 | -0.4 | 270,600 |
| 10/2 | 1,626 | 1,669 | 1,577 | 1,578 | -36 | -2.2 | 465,400 |
| 9/29 | 1,600 | 1,631 | 1,586 | 1,614 | +14 | +0.9 | 314,300 |
▶︎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
