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 | 4,102,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,800 | 2,138 | 1,670 | 2,061 | +251 | +13.9 | 6,534,100 |
| 19/10 | 1,580 | 1,878 | 1,564 | 1,810 | +222 | +14.0 | 3,822,500 |
| 19/09 | 1,367 | 1,659 | 1,333 | 1,588 | +201 | +14.5 | 3,820,900 |
| 19/08 | 1,670 | 1,702 | 1,284 | 1,387 | -296 | -17.6 | 4,791,000 |
| 19/07 | 1,648 | 1,738 | 1,569 | 1,683 | +109 | +6.9 | 4,266,400 |
| 19/06 | 1,535 | 1,645 | 1,428 | 1,574 | +10 | +0.6 | 4,277,400 |
| 19/05 | 2,210 | 2,216 | 1,543 | 1,564 | -703 | -31.0 | 5,082,500 |
| 19/04 | 1,936 | 2,442 | 1,936 | 2,267 | +362 | +19.0 | 3,618,800 |
| 19/03 | 1,987 | 2,171 | 1,809 | 1,905 | -52 | -2.7 | 3,807,500 |
| 19/02 | 2,179 | 2,316 | 1,944 | 1,957 | -215 | -9.9 | 4,131,200 |
| 19/01 | 1,840 | 2,279 | 1,759 | 2,172 | +252 | +13.1 | 3,709,700 |
| 18/12 | 2,393 | 2,444 | 1,710 | 1,920 | -423 | -18.1 | 3,940,800 |
| 18/11 | 2,553 | 2,955 | 2,080 | 2,343 | -217 | -8.5 | 6,811,000 |
| 18/10 | 3,185 | 3,290 | 2,295 | 2,560 | -620 | -19.5 | 6,055,200 |
| 18/09 | 3,550 | 3,565 | 2,916 | 3,180 | -470 | -12.9 | 4,534,300 |
| 18/08 | 3,960 | 4,015 | 3,310 | 3,650 | -240 | -6.2 | 7,229,000 |
| 18/07 | 4,315 | 4,930 | 3,795 | 3,890 | -425 | -9.9 | 8,914,000 |
| 18/06 | 4,075 | 4,450 | 3,715 | 4,315 | +205 | +5.0 | 7,247,900 |
| 18/05 | 2,510 | 4,330 | 2,464 | 4,110 | +1,565 | +61.5 | 12,141,300 |
| 18/04 | 2,506 | 2,646 | 2,387 | 2,545 | +51 | +2.0 | 3,394,200 |
| 18/03 | 2,883 | 2,886 | 2,342 | 2,494 | -416 | -14.3 | 3,941,600 |
| 18/02 | 3,710 | 3,735 | 2,650 | 2,910 | -785 | -21.2 | 5,261,900 |
| 18/01 | 3,585 | 3,820 | 3,580 | 3,695 | +185 | +5.3 | 3,346,200 |
| 17/12 | 3,800 | 3,810 | 3,480 | 3,510 | -235 | -6.3 | 3,925,100 |
| 17/11 | 3,930 | 4,550 | 3,730 | 3,745 | -170 | -4.3 | 4,912,600 |
| 17/10 | 4,010 | 4,015 | 3,720 | 3,915 | -75 | -1.9 | 4,171,100 |
| 17/09 | 4,100 | 4,110 | 3,590 | 3,990 | -140 | -3.4 | 5,180,400 |
| 17/08 | 4,500 | 4,630 | 3,750 | 4,130 | -340 | -7.6 | 6,441,300 |
| 17/07 | 4,090 | 4,750 | 4,090 | 4,470 | +410 | +10.1 | 5,471,500 |
| 17/06 | 3,980 | 4,270 | 3,790 | 4,060 | +100 | +2.5 | 6,829,000 |
▶︎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
