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
932.9
円
(12:56)
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 | 932 | -154 | -14.2 | 4,025,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 5,140 | 5,510 | 5,000 | 5,310 | +130 | +2.5 | 571,900 |
| 04/10 | 5,540 | 5,830 | 5,040 | 5,180 | -270 | -5.0 | 421,400 |
| 04/09 | 5,550 | 5,940 | 5,300 | 5,450 | +20 | +0.4 | 546,600 |
| 04/08 | 5,300 | 5,600 | 5,160 | 5,430 | +110 | +2.1 | 532,300 |
| 04/07 | 5,630 | 5,640 | 5,150 | 5,320 | -310 | -5.5 | 509,900 |
| 04/06 | 5,820 | 6,000 | 5,170 | 5,630 | -180 | -3.1 | 935,700 |
| 04/05 | 6,110 | 6,130 | 5,020 | 5,810 | -290 | -4.8 | 669,300 |
| 04/04 | 5,530 | 6,650 | 5,480 | 6,100 | +600 | +10.9 | 860,600 |
| 04/03 | 4,950 | 5,590 | 4,920 | 5,500 | +570 | +11.6 | 1,134,000 |
| 04/02 | 4,720 | 4,970 | 4,390 | 4,930 | +310 | +6.7 | 952,500 |
| 04/01 | 4,260 | 4,640 | 4,170 | 4,620 | +410 | +9.7 | 780,600 |
| 03/12 | 4,130 | 4,400 | 4,060 | 4,210 | +90 | +2.2 | 755,400 |
| 03/11 | 4,500 | 4,590 | 3,910 | 4,120 | -230 | -5.3 | 1,018,500 |
| 03/10 | 4,050 | 4,700 | 4,030 | 4,350 | +330 | +8.2 | 817,700 |
| 03/09 | 4,450 | 4,530 | 3,850 | 4,020 | -280 | -6.5 | 617,300 |
| 03/08 | 3,890 | 4,370 | 3,480 | 4,300 | +520 | +13.8 | 838,000 |
| 03/07 | 3,560 | 4,600 | 3,530 | 3,780 | +230 | +6.5 | 1,718,300 |
| 03/06 | 3,450 | 3,580 | 3,320 | 3,550 | +140 | +4.1 | 912,300 |
| 03/05 | 3,500 | 3,670 | 3,200 | 3,410 | -60 | -1.7 | 715,900 |
| 03/04 | 3,430 | 3,690 | 3,320 | 3,470 | -10 | -0.3 | 605,000 |
| 03/03 | 3,580 | 3,650 | 3,240 | 3,480 | 0 | 0.0 | 728,400 |
| 03/02 | 3,420 | 3,750 | 3,400 | 3,480 | +70 | +2.1 | 720,600 |
| 03/01 | 3,600 | 3,740 | 3,410 | 3,410 | -130 | -3.7 | 799,600 |
| 02/12 | 4,100 | 4,130 | 3,300 | 3,540 | -520 | -12.8 | 980,400 |
| 02/11 | 3,490 | 4,080 | 3,400 | 4,060 | +620 | +18.0 | 485,700 |
| 02/10 | 3,960 | 3,960 | 3,140 | 3,440 | -550 | -13.8 | 500,800 |
| 02/09 | 4,520 | 4,520 | 3,560 | 3,990 | -590 | -12.9 | 759,800 |
| 02/08 | 4,850 | 4,920 | 4,480 | 4,580 | -270 | -5.6 | 580,000 |
| 02/07 | 5,150 | 5,780 | 4,800 | 4,850 | -300 | -5.8 | 1,218,900 |
| 02/06 | 5,100 | 5,210 | 4,480 | 5,150 | +30 | +0.6 | 1,121,100 |
▶︎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
