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
945.2
円
(15:24)
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) | 958 (24/12/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,735 (24/05/13) | 958 (24/12/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 961 | 975 | 944 | 945 | -21 | -2.2 | 334,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,084 | 1,091 | 1,072 | 1,083 | +23 | +2.2 | 102,200 |
| 9/18 | 1,068 | 1,069 | 1,050 | 1,060 | +11 | +1.1 | 98,400 |
| 9/17 | 1,059 | 1,065 | 1,030 | 1,049 | -8 | -0.8 | 163,200 |
| 9/13 | 1,065 | 1,076 | 1,057 | 1,057 | -17 | -1.6 | 105,500 |
| 9/12 | 1,081 | 1,086 | 1,061 | 1,074 | +28 | +2.7 | 183,100 |
| 9/11 | 1,071 | 1,073 | 1,034 | 1,046 | -27 | -2.5 | 252,600 |
| 9/10 | 1,108 | 1,111 | 1,068 | 1,073 | -5 | -0.5 | 200,300 |
| 9/9 | 1,068 | 1,079 | 1,053 | 1,078 | -23 | -2.1 | 283,200 |
| 9/6 | 1,119 | 1,119 | 1,086 | 1,101 | -9 | -0.8 | 231,200 |
| 9/5 | 1,129 | 1,143 | 1,106 | 1,110 | -24 | -2.1 | 249,100 |
| 9/4 | 1,149 | 1,161 | 1,132 | 1,134 | -81 | -6.7 | 403,300 |
| 9/3 | 1,212 | 1,230 | 1,207 | 1,215 | +3 | +0.3 | 103,500 |
| 9/2 | 1,233 | 1,234 | 1,203 | 1,212 | +12 | +1.0 | 121,600 |
| 8/30 | 1,192 | 1,204 | 1,185 | 1,200 | +10 | +0.8 | 129,800 |
| 8/29 | 1,191 | 1,208 | 1,184 | 1,190 | -21 | -1.7 | 128,300 |
| 8/28 | 1,211 | 1,213 | 1,185 | 1,211 | -8 | -0.7 | 161,700 |
| 8/27 | 1,215 | 1,219 | 1,197 | 1,219 | +4 | +0.3 | 172,900 |
| 8/26 | 1,248 | 1,248 | 1,209 | 1,215 | -36 | -2.9 | 177,200 |
| 8/23 | 1,275 | 1,278 | 1,241 | 1,251 | -25 | -2.0 | 95,500 |
| 8/22 | 1,270 | 1,286 | 1,266 | 1,276 | +14 | +1.1 | 152,700 |
| 8/21 | 1,270 | 1,279 | 1,255 | 1,262 | -38 | -2.9 | 147,100 |
| 8/20 | 1,289 | 1,312 | 1,287 | 1,300 | +41 | +3.3 | 211,400 |
| 8/19 | 1,272 | 1,287 | 1,259 | 1,259 | -26 | -2.0 | 207,500 |
| 8/16 | 1,282 | 1,292 | 1,270 | 1,285 | +57 | +4.6 | 279,200 |
| 8/15 | 1,225 | 1,242 | 1,209 | 1,228 | +11 | +0.9 | 190,200 |
| 8/14 | 1,190 | 1,227 | 1,186 | 1,217 | +44 | +3.8 | 202,500 |
| 8/13 | 1,132 | 1,174 | 1,128 | 1,173 | +46 | +4.1 | 239,000 |
| 8/9 | 1,150 | 1,163 | 1,096 | 1,127 | +9 | +0.8 | 407,100 |
| 8/8 | 1,116 | 1,143 | 1,071 | 1,118 | -88 | -7.3 | 1,070,000 |
| 8/7 | 1,154 | 1,245 | 1,144 | 1,206 | +3 | +0.3 | 458,300 |
▶︎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
