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
取引時間外
(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) |
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 | 944 | 945 | -141 | -13.0 | 3,768,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,136 | 2,175 | 1,928 | 2,132 | -30 | -1.4 | 4,659,800 |
| 21/09 | 2,180 | 2,370 | 2,133 | 2,162 | -4 | -0.2 | 5,643,700 |
| 21/08 | 2,549 | 2,672 | 1,913 | 2,166 | -360 | -14.3 | 8,517,700 |
| 21/07 | 2,660 | 2,698 | 2,413 | 2,526 | -143 | -5.4 | 5,166,700 |
| 21/06 | 2,537 | 2,780 | 2,406 | 2,669 | +105 | +4.1 | 8,784,900 |
| 21/05 | 1,718 | 2,616 | 1,703 | 2,564 | +846 | +49.2 | 10,321,100 |
| 21/04 | 1,960 | 2,000 | 1,621 | 1,718 | -224 | -11.5 | 4,797,300 |
| 21/03 | 1,750 | 1,990 | 1,661 | 1,942 | +227 | +13.2 | 6,338,400 |
| 21/02 | 1,923 | 2,051 | 1,701 | 1,715 | -213 | -11.1 | 7,079,000 |
| 21/01 | 1,830 | 2,134 | 1,771 | 1,928 | +98 | +5.4 | 5,068,100 |
| 20/12 | 1,542 | 1,986 | 1,521 | 1,830 | +318 | +21.0 | 9,060,700 |
| 20/11 | 1,340 | 1,605 | 1,325 | 1,512 | +187 | +14.1 | 7,225,800 |
| 20/10 | 1,404 | 1,424 | 1,282 | 1,325 | -83 | -5.9 | 3,806,100 |
| 20/09 | 1,601 | 1,602 | 1,370 | 1,408 | -295 | -17.3 | 5,338,800 |
| 20/08 | 1,740 | 1,820 | 1,611 | 1,703 | +39 | +2.3 | 3,261,300 |
| 20/07 | 1,843 | 1,980 | 1,661 | 1,664 | -139 | -7.7 | 3,652,600 |
| 20/06 | 1,590 | 1,849 | 1,555 | 1,803 | +252 | +16.3 | 6,308,700 |
| 20/05 | 1,187 | 1,647 | 1,129 | 1,551 | +317 | +25.7 | 5,326,600 |
| 20/04 | 1,180 | 1,249 | 957 | 1,234 | +45 | +3.8 | 4,025,100 |
| 20/03 | 1,505 | 1,689 | 1,054 | 1,189 | -356 | -23.0 | 6,204,600 |
| 20/02 | 1,620 | 1,864 | 1,530 | 1,545 | -155 | -9.1 | 3,371,400 |
| 20/01 | 2,050 | 2,080 | 1,663 | 1,700 | -400 | -19.1 | 3,446,900 |
| 19/12 | 2,063 | 2,189 | 1,972 | 2,100 | +39 | +1.9 | 3,801,400 |
▶︎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
