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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 3,810 | 4,040 | 3,510 | 3,960 | +180 | +4.8 | 4,722,200 |
| 17/04 | 3,590 | 3,800 | 3,030 | 3,780 | +130 | +3.6 | 4,143,400 |
| 17/03 | 3,440 | 3,940 | 3,430 | 3,650 | +240 | +7.0 | 4,979,700 |
| 17/02 | 2,580 | 3,490 | 2,570 | 3,410 | +800 | +30.7 | 4,871,900 |
| 17/01 | 2,600 | 2,750 | 2,370 | 2,610 | +60 | +2.4 | 3,201,200 |
| 16/12 | 2,390 | 2,760 | 2,340 | 2,550 | +230 | +9.9 | 4,057,300 |
| 16/11 | 1,840 | 2,390 | 1,620 | 2,320 | +490 | +26.8 | 4,169,200 |
| 16/10 | 1,670 | 1,870 | 1,650 | 1,830 | +190 | +11.6 | 1,787,200 |
| 16/09 | 1,790 | 1,790 | 1,600 | 1,640 | -160 | -8.9 | 2,448,900 |
| 16/08 | 1,490 | 1,800 | 1,410 | 1,800 | +280 | +18.4 | 3,296,300 |
| 16/07 | 1,260 | 1,520 | 1,170 | 1,520 | +280 | +22.6 | 3,077,200 |
| 16/06 | 1,510 | 1,540 | 1,170 | 1,240 | -260 | -17.3 | 2,986,300 |
| 16/05 | 1,440 | 1,620 | 1,380 | 1,500 | +10 | +0.7 | 3,019,500 |
| 16/04 | 1,580 | 1,590 | 1,280 | 1,490 | -90 | -5.7 | 3,889,800 |
| 16/03 | 1,510 | 1,760 | 1,450 | 1,580 | +50 | +3.3 | 4,347,200 |
| 16/02 | 1,870 | 1,890 | 1,280 | 1,530 | -310 | -16.9 | 4,496,300 |
| 16/01 | 2,130 | 2,180 | 1,700 | 1,840 | -310 | -14.4 | 3,345,100 |
| 15/12 | 2,620 | 2,690 | 2,030 | 2,150 | -470 | -17.9 | 3,463,300 |
| 15/11 | 2,800 | 2,850 | 2,400 | 2,620 | -200 | -7.1 | 3,144,000 |
| 15/10 | 2,620 | 2,970 | 2,620 | 2,820 | +210 | +8.1 | 2,646,400 |
| 15/09 | 2,830 | 2,870 | 2,480 | 2,610 | -300 | -10.3 | 2,489,100 |
| 15/08 | 3,420 | 3,420 | 2,530 | 2,910 | -460 | -13.7 | 3,304,500 |
| 15/07 | 3,670 | 3,800 | 3,230 | 3,370 | -320 | -8.7 | 2,928,200 |
| 15/06 | 3,970 | 4,170 | 3,650 | 3,690 | -280 | -7.1 | 3,700,600 |
| 15/05 | 3,600 | 4,120 | 3,540 | 3,970 | +350 | +9.7 | 3,441,400 |
| 15/04 | 3,490 | 3,900 | 3,470 | 3,620 | +80 | +2.3 | 1,899,700 |
| 15/03 | 3,970 | 3,990 | 3,460 | 3,540 | -360 | -9.2 | 2,674,600 |
| 15/02 | 3,340 | 3,950 | 3,280 | 3,900 | +540 | +16.1 | 4,637,200 |
| 15/01 | 3,510 | 3,600 | 3,190 | 3,360 | -140 | -4.0 | 3,274,700 |
| 14/12 | 3,440 | 4,050 | 3,380 | 3,500 | +70 | +2.0 | 4,245,600 |
▶︎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
