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) |
|---|---|---|---|---|---|---|---|
| 12/05 | 2,990 | 2,990 | 2,240 | 2,330 | -710 | -23.4 | 3,786,600 |
| 12/04 | 3,290 | 3,300 | 2,910 | 3,040 | -260 | -7.9 | 4,014,100 |
| 12/03 | 3,390 | 3,420 | 3,000 | 3,300 | -80 | -2.4 | 4,567,500 |
| 12/02 | 2,640 | 3,500 | 2,600 | 3,380 | +740 | +28.0 | 5,214,300 |
| 12/01 | 2,640 | 2,830 | 2,360 | 2,640 | +40 | +1.5 | 3,512,700 |
| 11/12 | 2,950 | 3,200 | 2,500 | 2,600 | -190 | -6.8 | 4,450,200 |
| 11/11 | 3,020 | 3,180 | 2,430 | 2,790 | -260 | -8.5 | 3,408,500 |
| 11/10 | 2,790 | 3,220 | 2,360 | 3,050 | +240 | +8.5 | 6,607,100 |
| 11/09 | 4,260 | 4,320 | 2,600 | 2,810 | -1,400 | -33.3 | 6,245,600 |
| 11/08 | 5,150 | 5,340 | 3,560 | 4,210 | -780 | -15.6 | 5,775,500 |
| 11/07 | 5,040 | 5,360 | 4,750 | 4,990 | -40 | -0.8 | 4,031,400 |
| 11/06 | 4,970 | 5,310 | 4,690 | 5,030 | +50 | +1.0 | 6,629,000 |
| 11/05 | 4,200 | 5,080 | 4,000 | 4,980 | +800 | +19.1 | 9,553,500 |
| 11/04 | 4,100 | 4,250 | 3,540 | 4,180 | +20 | +0.5 | 10,625,800 |
| 11/03 | 5,780 | 5,900 | 3,300 | 4,160 | -1,600 | -27.8 | 10,542,700 |
| 11/02 | 4,250 | 5,810 | 4,180 | 5,760 | +1,510 | +35.5 | 5,475,500 |
| 11/01 | 4,160 | 4,410 | 4,030 | 4,250 | +110 | +2.7 | 2,609,800 |
| 10/12 | 3,580 | 4,150 | 3,470 | 4,140 | +550 | +15.3 | 4,101,000 |
| 10/11 | 3,200 | 3,760 | 2,630 | 3,590 | +370 | +11.5 | 5,670,900 |
| 10/10 | 3,450 | 3,550 | 3,030 | 3,220 | -220 | -6.4 | 3,087,300 |
| 10/09 | 3,360 | 3,800 | 3,340 | 3,440 | +90 | +2.7 | 2,450,100 |
| 10/08 | 4,360 | 4,440 | 3,230 | 3,350 | -940 | -21.9 | 6,366,300 |
| 10/07 | 3,860 | 4,530 | 3,690 | 4,290 | +390 | +10.0 | 4,531,900 |
| 10/06 | 3,710 | 4,660 | 3,510 | 3,900 | +190 | +5.1 | 8,017,200 |
| 10/05 | 3,850 | 3,900 | 3,160 | 3,710 | -220 | -5.6 | 3,327,700 |
| 10/04 | 3,650 | 3,970 | 3,580 | 3,930 | +250 | +6.8 | 3,144,100 |
| 10/03 | 2,940 | 3,750 | 2,750 | 3,680 | +710 | +23.9 | 6,234,300 |
| 10/02 | 3,350 | 3,450 | 2,890 | 2,970 | -370 | -11.1 | 5,160,400 |
| 10/01 | 3,460 | 4,100 | 3,260 | 3,340 | -40 | -1.2 | 2,823,100 |
| 09/12 | 2,450 | 3,580 | 2,360 | 3,380 | +880 | +35.2 | 3,384,100 |
▶︎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
