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
927.1
円
(10:08)
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) | 944 (24/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,735 (24/05/13) | 944 (24/12/18) |
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 | 907 | 929 | -157 | -14.5 | 3,936,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 11,270 | 11,790 | 10,780 | 10,860 | -400 | -3.6 | 2,155,300 |
| 07/04 | 10,480 | 11,900 | 10,250 | 11,260 | +790 | +7.6 | 2,292,100 |
| 07/03 | 9,890 | 10,540 | 8,810 | 10,470 | +580 | +5.9 | 2,551,600 |
| 07/02 | 10,660 | 10,750 | 9,360 | 9,890 | -720 | -6.8 | 1,645,500 |
| 07/01 | 10,500 | 11,110 | 9,660 | 10,610 | +430 | +4.2 | 1,852,200 |
| 06/12 | 9,390 | 10,290 | 9,250 | 10,180 | +810 | +8.6 | 1,089,400 |
| 06/11 | 8,290 | 9,590 | 8,070 | 9,370 | +1,080 | +13.0 | 1,415,600 |
| 06/10 | 8,450 | 8,770 | 8,090 | 8,290 | -150 | -1.8 | 889,400 |
| 06/09 | 8,440 | 8,680 | 7,930 | 8,440 | +40 | +0.5 | 1,172,100 |
| 06/08 | 7,680 | 8,500 | 7,520 | 8,400 | +690 | +9.0 | 1,449,200 |
| 06/07 | 7,370 | 7,820 | 6,750 | 7,710 | +430 | +5.9 | 1,364,200 |
| 06/06 | 7,050 | 7,420 | 6,210 | 7,280 | +230 | +3.3 | 2,278,600 |
| 06/05 | 8,600 | 8,700 | 7,010 | 7,050 | -1,470 | -17.3 | 1,690,700 |
| 06/04 | 8,100 | 8,530 | 7,990 | 8,520 | +570 | +7.2 | 1,609,300 |
| 06/03 | 7,940 | 8,110 | 7,250 | 7,950 | -290 | -3.5 | 2,259,200 |
| 06/02 | 8,240 | 8,460 | 7,680 | 8,240 | +30 | +0.4 | 1,480,700 |
| 06/01 | 7,350 | 8,380 | 7,150 | 8,210 | +930 | +12.8 | 2,201,100 |
| 05/12 | 7,730 | 8,120 | 7,050 | 7,280 | -330 | -4.3 | 1,562,700 |
| 05/11 | 7,010 | 7,760 | 6,960 | 7,610 | +580 | +8.3 | 1,490,400 |
| 05/10 | 6,510 | 7,240 | 6,350 | 7,030 | +580 | +9.0 | 1,821,800 |
| 05/09 | 6,140 | 6,650 | 6,090 | 6,450 | +330 | +5.4 | 1,236,100 |
| 05/08 | 6,390 | 6,420 | 5,990 | 6,120 | -270 | -4.2 | 1,075,300 |
| 05/07 | 6,240 | 6,630 | 6,170 | 6,390 | +100 | +1.6 | 1,069,500 |
| 05/06 | 6,690 | 6,800 | 6,230 | 6,290 | -510 | -7.5 | 1,246,100 |
| 05/05 | 5,970 | 6,830 | 5,890 | 6,800 | +840 | +14.1 | 1,138,400 |
| 05/04 | 5,850 | 6,320 | 5,700 | 5,960 | +110 | +1.9 | 831,500 |
| 05/03 | 5,750 | 5,900 | 5,570 | 5,850 | +70 | +1.2 | 625,300 |
| 05/02 | 5,590 | 5,910 | 5,560 | 5,780 | +200 | +3.6 | 633,100 |
| 05/01 | 5,560 | 5,750 | 5,330 | 5,580 | -30 | -0.5 | 538,300 |
| 04/12 | 5,270 | 5,730 | 4,810 | 5,610 | +300 | +5.7 | 745,800 |
▶︎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
