！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 |
|---|---|
| 1,606 (24/05/01) | 1,265 (24/01/04) |
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 | 1,598 | 1,608 | 1,579 | 1,588 | -10 | -0.6 | 443,800 |
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 | 1,459 | 1,601 | 1,403 | 1,598 | +141 | +9.7 | 3,496,600 |
| 24/03 | 1,404 | 1,511 | 1,333 | 1,457 | +92 | +6.7 | 3,653,300 |
| 24/02 | 1,340 | 1,427 | 1,284 | 1,365 | +11 | +0.8 | 4,777,000 |
| 24/01 | 1,304 | 1,415 | 1,265 | 1,354 | +40 | +3.0 | 3,670,800 |
| 23/12 | 1,370 | 1,481 | 1,263 | 1,314 | -71 | -5.1 | 5,200,500 |
| 23/11 | 1,279 | 1,483 | 1,258 | 1,385 | +125 | +9.9 | 6,158,300 |
| 23/10 | 1,626 | 1,669 | 1,241 | 1,260 | -354 | -21.9 | 8,277,000 |
| 23/09 | 1,401 | 1,637 | 1,368 | 1,614 | +209 | +14.9 | 9,484,400 |
| 23/08 | 1,439 | 1,456 | 1,265 | 1,405 | -23 | -1.6 | 7,170,300 |
| 23/07 | 1,250 | 1,455 | 1,233 | 1,428 | +179 | +14.3 | 9,646,800 |
| 23/06 | 1,207 | 1,390 | 1,196 | 1,249 | +27 | +2.2 | 10,663,000 |
| 23/05 | 2,044 | 2,170 | 1,222 | 1,222 | -794 | -39.4 | 13,056,300 |
| 23/04 | 2,121 | 2,135 | 1,971 | 2,016 | -86 | -4.1 | 2,931,600 |
| 23/03 | 2,150 | 2,354 | 2,077 | 2,102 | -79 | -3.6 | 5,291,800 |
| 23/02 | 1,655 | 2,201 | 1,653 | 2,181 | +535 | +32.5 | 9,621,400 |
| 23/01 | 1,554 | 1,669 | 1,527 | 1,646 | +89 | +5.7 | 2,924,600 |
| 22/12 | 1,879 | 1,950 | 1,494 | 1,557 | -284 | -15.4 | 7,212,300 |
| 22/11 | 1,877 | 2,112 | 1,751 | 1,841 | -33 | -1.8 | 6,963,700 |
| 22/10 | 1,833 | 1,950 | 1,747 | 1,874 | +10 | +0.5 | 3,533,900 |
| 22/09 | 1,815 | 2,037 | 1,774 | 1,864 | +26 | +1.4 | 3,687,400 |
| 22/08 | 1,740 | 1,918 | 1,708 | 1,838 | +107 | +6.2 | 4,720,200 |
| 22/07 | 1,698 | 1,819 | 1,599 | 1,731 | +33 | +1.9 | 4,547,100 |
| 22/06 | 1,813 | 2,082 | 1,675 | 1,698 | -124 | -6.8 | 5,310,200 |
| 22/05 | 1,845 | 2,031 | 1,688 | 1,822 | +5 | +0.3 | 4,685,000 |
| 22/04 | 1,880 | 1,892 | 1,679 | 1,817 | -76 | -4.0 | 3,283,100 |
| 22/03 | 1,820 | 1,912 | 1,527 | 1,893 | +83 | +4.6 | 4,753,700 |
| 22/02 | 1,647 | 2,016 | 1,607 | 1,810 | +196 | +12.1 | 5,893,900 |
| 22/01 | 1,816 | 1,858 | 1,513 | 1,614 | -174 | -9.7 | 4,045,500 |
| 21/12 | 1,841 | 2,025 | 1,683 | 1,788 | -13 | -0.7 | 5,646,000 |
| 21/11 | 2,171 | 2,219 | 1,788 | 1,801 | -331 | -15.5 | 5,746,600 |
▶︎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