！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,170 (23/05/10) | 1,196 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,606 (24/05/01) | 1,265 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,559 | 1,608 | 1,555 | 1,588 | +43 | +2.8 | 618,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,443 | 1,552 | 1,412 | 1,545 | +124 | +8.7 | 920,100 |
| 4/19 | 1,454 | 1,512 | 1,404 | 1,421 | -44 | -3.0 | 763,500 |
| 4/12 | 1,490 | 1,515 | 1,461 | 1,465 | -23 | -1.6 | 455,100 |
| 4/5 | 1,459 | 1,558 | 1,403 | 1,488 | +31 | +2.1 | 1,183,700 |
| 3/29 | 1,455 | 1,478 | 1,422 | 1,457 | -6 | -0.4 | 506,000 |
| 3/22 | 1,407 | 1,511 | 1,397 | 1,463 | +56 | +4.0 | 815,700 |
| 3/15 | 1,335 | 1,428 | 1,333 | 1,407 | +42 | +3.1 | 1,102,100 |
| 3/8 | 1,432 | 1,442 | 1,362 | 1,365 | -52 | -3.7 | 760,100 |
| 3/1 | 1,339 | 1,453 | 1,328 | 1,417 | +86 | +6.5 | 1,152,400 |
| 2/22 | 1,326 | 1,363 | 1,319 | 1,331 | +5 | +0.4 | 685,700 |
| 2/16 | 1,360 | 1,379 | 1,288 | 1,326 | -16 | -1.2 | 1,016,500 |
| 2/9 | 1,410 | 1,427 | 1,284 | 1,342 | -47 | -3.4 | 1,949,100 |
| 2/2 | 1,357 | 1,418 | 1,324 | 1,389 | +37 | +2.7 | 838,100 |
| 1/26 | 1,334 | 1,415 | 1,328 | 1,352 | +28 | +2.1 | 1,101,400 |
| 1/19 | 1,359 | 1,370 | 1,276 | 1,324 | -23 | -1.7 | 973,900 |
| 1/12 | 1,321 | 1,365 | 1,306 | 1,347 | +40 | +3.1 | 776,500 |
| 1/5 | 1,304 | 1,324 | 1,265 | 1,307 | -7 | -0.5 | 423,600 |
| 12/29 | 1,308 | 1,325 | 1,287 | 1,314 | +20 | +1.6 | 781,800 |
| 12/22 | 1,308 | 1,350 | 1,271 | 1,294 | -26 | -2.0 | 1,213,900 |
| 12/15 | 1,348 | 1,378 | 1,263 | 1,320 | +2 | +0.2 | 1,242,400 |
| 12/8 | 1,417 | 1,481 | 1,318 | 1,318 | -95 | -6.7 | 1,533,600 |
| 12/1 | 1,315 | 1,425 | 1,298 | 1,413 | +99 | +7.5 | 1,432,200 |
| 11/24 | 1,320 | 1,327 | 1,274 | 1,314 | +2 | +0.2 | 1,001,700 |
| 11/17 | 1,397 | 1,471 | 1,291 | 1,312 | -66 | -4.8 | 1,526,200 |
| 11/10 | 1,309 | 1,483 | 1,293 | 1,378 | +108 | +8.5 | 2,116,300 |
| 11/2 | 1,283 | 1,291 | 1,241 | 1,270 | -25 | -1.9 | 1,041,900 |
| 10/27 | 1,289 | 1,349 | 1,258 | 1,295 | 0 | 0.0 | 1,377,200 |
| 10/20 | 1,350 | 1,370 | 1,263 | 1,295 | -55 | -4.1 | 1,217,900 |
| 10/13 | 1,510 | 1,540 | 1,248 | 1,350 | -130 | -8.8 | 3,599,300 |
| 10/6 | 1,626 | 1,669 | 1,480 | 1,480 | -134 | -8.3 | 1,551,400 |
▶︎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