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
963.7
円
(13:04)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 988 | 990 | 951 | 963 | -19 | -1.9 | 846,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,070 | 1,097 | 966 | 982 | -82 | -7.7 | 2,129,200 |
| 12/6 | 1,087 | 1,113 | 1,051 | 1,064 | -22 | -2.0 | 675,200 |
| 11/29 | 1,149 | 1,165 | 1,083 | 1,086 | -49 | -4.3 | 732,700 |
| 11/22 | 1,146 | 1,158 | 1,123 | 1,135 | -8 | -0.7 | 842,200 |
| 11/15 | 1,125 | 1,178 | 1,105 | 1,143 | +7 | +0.6 | 1,280,200 |
| 11/8 | 1,100 | 1,180 | 1,086 | 1,136 | +58 | +5.4 | 1,616,500 |
| 11/1 | 1,072 | 1,099 | 1,053 | 1,078 | +9 | +0.8 | 1,437,500 |
| 10/25 | 1,052 | 1,111 | 1,044 | 1,069 | +22 | +2.1 | 809,700 |
| 10/18 | 1,084 | 1,091 | 1,038 | 1,047 | -31 | -2.9 | 511,600 |
| 10/11 | 1,079 | 1,111 | 1,036 | 1,078 | +18 | +1.7 | 1,061,200 |
| 10/4 | 1,038 | 1,089 | 1,036 | 1,060 | -37 | -3.4 | 1,099,500 |
| 9/27 | 1,044 | 1,097 | 1,018 | 1,097 | +53 | +5.1 | 1,086,100 |
| 9/20 | 1,059 | 1,091 | 1,030 | 1,044 | -13 | -1.2 | 882,700 |
| 9/13 | 1,068 | 1,111 | 1,034 | 1,057 | -44 | -4.0 | 1,024,700 |
| 9/6 | 1,233 | 1,234 | 1,086 | 1,101 | -99 | -8.3 | 1,108,700 |
| 8/30 | 1,248 | 1,248 | 1,184 | 1,200 | -51 | -4.1 | 769,900 |
| 8/23 | 1,272 | 1,312 | 1,241 | 1,251 | -34 | -2.7 | 814,200 |
| 8/16 | 1,132 | 1,292 | 1,128 | 1,285 | +158 | +14.0 | 910,900 |
| 8/9 | 1,232 | 1,251 | 1,071 | 1,127 | -175 | -13.4 | 2,954,700 |
| 8/2 | 1,440 | 1,469 | 1,295 | 1,302 | -104 | -7.4 | 1,389,500 |
| 7/26 | 1,617 | 1,622 | 1,403 | 1,406 | -222 | -13.6 | 1,627,600 |
| 7/19 | 1,630 | 1,726 | 1,619 | 1,628 | +11 | +0.7 | 1,257,600 |
| 7/12 | 1,620 | 1,679 | 1,585 | 1,617 | -8 | -0.5 | 1,355,600 |
| 7/5 | 1,663 | 1,676 | 1,590 | 1,625 | -10 | -0.6 | 962,400 |
| 6/28 | 1,571 | 1,688 | 1,567 | 1,635 | +69 | +4.4 | 1,140,000 |
| 6/21 | 1,595 | 1,719 | 1,562 | 1,566 | -42 | -2.6 | 1,609,200 |
| 6/14 | 1,599 | 1,645 | 1,553 | 1,608 | +18 | +1.1 | 743,700 |
| 6/7 | 1,658 | 1,717 | 1,578 | 1,590 | -47 | -2.9 | 826,900 |
| 5/31 | 1,595 | 1,637 | 1,520 | 1,637 | +44 | +2.8 | 860,600 |
| 5/24 | 1,575 | 1,614 | 1,551 | 1,593 | +21 | +1.3 | 631,100 |
▶︎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
