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
933.9
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) | 944 (24/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,735 (24/05/13) | 944 (24/12/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,087 | 1,113 | 907 | 932 | -154 | -14.2 | 4,088,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/05 | 5,630 | 5,700 | 5,030 | 5,120 | -450 | -8.1 | 557,400 |
| 02/04 | 5,110 | 5,920 | 5,020 | 5,570 | +560 | +11.2 | 729,100 |
| 02/03 | 5,120 | 5,850 | 5,000 | 5,010 | -140 | -2.7 | 791,500 |
| 02/02 | 4,130 | 5,290 | 3,670 | 5,150 | +1,070 | +26.2 | 1,113,900 |
| 02/01 | 4,050 | 4,390 | 3,940 | 4,080 | -10 | -0.2 | 923,000 |
| 01/12 | 3,780 | 4,550 | 3,610 | 4,090 | +330 | +8.8 | 1,546,200 |
| 01/11 | 3,650 | 3,800 | 3,150 | 3,760 | +100 | +2.7 | 725,200 |
| 01/10 | 4,490 | 4,490 | 3,570 | 3,660 | -790 | -17.8 | 976,800 |
| 01/09 | 4,900 | 4,930 | 3,860 | 4,450 | -460 | -9.4 | 424,900 |
| 01/08 | 4,900 | 5,400 | 4,740 | 4,910 | -70 | -1.4 | 319,600 |
| 01/07 | 5,630 | 5,740 | 4,800 | 4,980 | -550 | -10.0 | 294,100 |
| 01/06 | 6,200 | 6,660 | 5,500 | 5,530 | -680 | -11.0 | 549,900 |
| 01/05 | 7,500 | 8,020 | 6,150 | 6,210 | -1,190 | -16.1 | 784,500 |
| 01/04 | 7,250 | 7,750 | 7,090 | 7,400 | +400 | +5.7 | 590,800 |
| 01/03 | 6,510 | 7,840 | 6,000 | 7,000 | +570 | +8.9 | 779,100 |
| 01/02 | 7,200 | 7,510 | 6,300 | 6,430 | -970 | -13.1 | 505,500 |
| 01/01 | 8,110 | 8,120 | 6,550 | 7,400 | -410 | -5.3 | 744,900 |
| 00/12 | 8,830 | 9,050 | 7,400 | 7,810 | -1,120 | -12.5 | 1,242,800 |
| 00/11 | 6,100 | 9,000 | 5,980 | 8,930 | +3,330 | +59.5 | 1,682,600 |
| 00/10 | 7,210 | 8,000 | 5,560 | 5,600 | -1,650 | -22.8 | 778,400 |
| 00/09 | 9,290 | 9,450 | 7,250 | 7,250 | -1,950 | -21.2 | 1,001,500 |
| 00/08 | 5,330 | 9,480 | 5,330 | 9,200 | +3,780 | +69.7 | 3,864,400 |
| 00/07 | 5,490 | 6,130 | 5,080 | 5,420 | -20 | -0.4 | 960,700 |
| 00/06 | 4,870 | 5,530 | 4,800 | 5,440 | +570 | +11.7 | 1,217,600 |
| 00/05 | 4,280 | 5,120 | 4,210 | 4,870 | +380 | +8.5 | 657,700 |
| 00/04 | 4,700 | 4,770 | 3,900 | 4,490 | -230 | -4.9 | 459,900 |
| 00/03 | 4,850 | 5,110 | 4,300 | 4,720 | +70 | +1.5 | 1,268,800 |
| 00/02 | 4,140 | 4,830 | 3,950 | 4,650 | +560 | +13.7 | 909,600 |
| 00/01 | 4,200 | 4,460 | 3,550 | 4,090 | ー | ー | 716,500 |
▶︎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
