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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 3,300 | 3,620 | 2,230 | 2,500 | -930 | -27.1 | 2,511,000 |
| 09/10 | 4,300 | 4,310 | 3,300 | 3,430 | -950 | -21.7 | 2,638,200 |
| 09/09 | 3,570 | 4,740 | 3,260 | 4,380 | +780 | +21.7 | 4,641,500 |
| 09/08 | 3,450 | 3,790 | 3,310 | 3,600 | +200 | +5.9 | 1,471,400 |
| 09/07 | 3,670 | 3,960 | 2,790 | 3,400 | -260 | -7.1 | 1,958,300 |
| 09/06 | 2,870 | 3,930 | 2,860 | 3,660 | +800 | +28.0 | 2,931,200 |
| 09/05 | 2,380 | 2,910 | 2,350 | 2,860 | +440 | +18.2 | 1,825,500 |
| 09/04 | 2,060 | 2,670 | 2,030 | 2,420 | +410 | +20.4 | 1,263,700 |
| 09/03 | 1,560 | 2,260 | 1,520 | 2,010 | +430 | +27.2 | 1,219,500 |
| 09/02 | 1,920 | 1,920 | 1,520 | 1,580 | -390 | -19.8 | 979,500 |
| 09/01 | 1,990 | 2,460 | 1,870 | 1,970 | +80 | +4.2 | 1,123,400 |
| 08/12 | 2,110 | 2,160 | 1,750 | 1,890 | -270 | -12.5 | 1,003,100 |
| 08/11 | 1,960 | 2,490 | 1,810 | 2,160 | +300 | +16.1 | 3,352,000 |
| 08/10 | 3,260 | 3,380 | 1,630 | 1,860 | -1,450 | -43.8 | 3,532,800 |
| 08/09 | 3,800 | 3,920 | 3,170 | 3,310 | -590 | -15.1 | 2,012,600 |
| 08/08 | 3,670 | 4,220 | 3,400 | 3,900 | +210 | +5.7 | 2,110,600 |
| 08/07 | 3,880 | 4,170 | 3,560 | 3,690 | -160 | -4.2 | 3,648,400 |
| 08/06 | 4,920 | 4,980 | 3,850 | 3,850 | -970 | -20.1 | 3,241,200 |
| 08/05 | 4,130 | 5,130 | 4,010 | 4,820 | +700 | +17.0 | 4,327,000 |
| 08/04 | 3,760 | 4,370 | 3,610 | 4,120 | +450 | +12.3 | 3,329,900 |
| 08/03 | 4,580 | 4,600 | 3,500 | 3,670 | -1,060 | -22.4 | 3,571,700 |
| 08/02 | 4,540 | 4,750 | 3,950 | 4,730 | +230 | +5.1 | 4,508,300 |
| 08/01 | 6,650 | 6,680 | 4,370 | 4,500 | -2,280 | -33.6 | 4,125,100 |
| 07/12 | 7,040 | 7,420 | 6,380 | 6,780 | -130 | -1.9 | 2,801,500 |
| 07/11 | 9,170 | 9,280 | 6,430 | 6,910 | -2,130 | -23.6 | 3,881,500 |
| 07/10 | 10,050 | 10,790 | 8,770 | 9,040 | -1,140 | -11.2 | 2,501,700 |
| 07/09 | 11,430 | 11,550 | 9,540 | 10,180 | -1,280 | -11.2 | 1,665,400 |
| 07/08 | 12,270 | 12,820 | 9,650 | 11,460 | -1,210 | -9.6 | 2,612,800 |
| 07/07 | 10,600 | 12,920 | 10,600 | 12,670 | +2,210 | +21.1 | 2,059,400 |
| 07/06 | 10,870 | 11,320 | 10,230 | 10,460 | -400 | -3.7 | 2,089,100 |
▶︎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
