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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 3,320 | 3,450 | 3,000 | 3,430 | +170 | +5.2 | 3,843,700 |
| 14/10 | 3,350 | 3,350 | 2,780 | 3,260 | -100 | -3.0 | 2,832,100 |
| 14/09 | 3,070 | 3,460 | 3,070 | 3,360 | +290 | +9.5 | 3,742,900 |
| 14/08 | 2,680 | 3,110 | 2,660 | 3,070 | +360 | +13.3 | 4,042,400 |
| 14/07 | 2,970 | 2,970 | 2,640 | 2,710 | -230 | -7.8 | 4,531,300 |
| 14/06 | 3,060 | 3,410 | 2,780 | 2,940 | -110 | -3.6 | 5,971,800 |
| 14/05 | 3,270 | 3,390 | 2,920 | 3,050 | -210 | -6.4 | 3,456,900 |
| 14/04 | 3,240 | 3,380 | 2,900 | 3,260 | +40 | +1.2 | 3,519,500 |
| 14/03 | 3,180 | 3,230 | 2,860 | 3,220 | -60 | -1.8 | 4,555,100 |
| 14/02 | 3,350 | 3,500 | 3,010 | 3,280 | -140 | -4.1 | 4,345,600 |
| 14/01 | 3,990 | 4,390 | 3,300 | 3,420 | -620 | -15.4 | 6,402,600 |
| 13/12 | 3,800 | 4,250 | 3,760 | 4,040 | +220 | +5.8 | 8,363,700 |
| 13/11 | 4,390 | 4,400 | 3,520 | 3,820 | -600 | -13.6 | 7,615,600 |
| 13/10 | 4,920 | 5,100 | 4,280 | 4,420 | -440 | -9.1 | 5,158,800 |
| 13/09 | 3,920 | 5,020 | 3,910 | 4,860 | +990 | +25.6 | 4,655,400 |
| 13/08 | 4,300 | 4,650 | 3,820 | 3,870 | -490 | -11.2 | 5,461,900 |
| 13/07 | 3,810 | 4,720 | 3,790 | 4,360 | +560 | +14.7 | 6,625,000 |
| 13/06 | 3,640 | 3,860 | 3,090 | 3,800 | +100 | +2.7 | 4,697,600 |
| 13/05 | 3,310 | 4,420 | 3,100 | 3,700 | +380 | +11.5 | 7,610,600 |
| 13/04 | 2,430 | 3,570 | 2,240 | 3,320 | +870 | +35.5 | 8,021,200 |
| 13/03 | 2,540 | 2,830 | 2,400 | 2,450 | -120 | -4.7 | 5,066,800 |
| 13/02 | 1,960 | 2,760 | 1,840 | 2,570 | +620 | +31.8 | 12,485,400 |
| 13/01 | 1,900 | 2,050 | 1,640 | 1,950 | +130 | +7.1 | 5,795,200 |
| 12/12 | 1,410 | 1,830 | 1,350 | 1,820 | +400 | +28.2 | 5,203,500 |
| 12/11 | 1,160 | 1,510 | 1,050 | 1,420 | +260 | +22.4 | 5,129,000 |
| 12/10 | 1,290 | 1,310 | 1,000 | 1,160 | -150 | -11.5 | 6,644,000 |
| 12/09 | 1,520 | 1,660 | 1,290 | 1,310 | -200 | -13.3 | 3,062,400 |
| 12/08 | 1,730 | 1,840 | 1,460 | 1,510 | -260 | -14.7 | 4,973,000 |
| 12/07 | 2,310 | 2,340 | 1,560 | 1,770 | -500 | -22.0 | 3,387,300 |
| 12/06 | 2,300 | 2,490 | 2,080 | 2,270 | -60 | -2.6 | 3,201,700 |
▶︎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
