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
928.9
円
(11:25)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 988 | 990 | 907 | 928 | -54 | -5.5 | 1,200,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,620 | 1,671 | 1,572 | 1,666 | +71 | +4.5 | 902,800 |
| 10/4 | 1,577 | 1,640 | 1,562 | 1,595 | -4 | -0.3 | 792,700 |
| 9/27 | 1,588 | 1,659 | 1,545 | 1,599 | +4 | +0.3 | 814,600 |
| 9/20 | 1,587 | 1,655 | 1,571 | 1,595 | 0 | 0.0 | 685,300 |
| 9/13 | 1,392 | 1,613 | 1,376 | 1,595 | +173 | +12.2 | 1,133,800 |
| 9/6 | 1,367 | 1,453 | 1,333 | 1,422 | +35 | +2.5 | 1,061,000 |
| 8/30 | 1,315 | 1,388 | 1,284 | 1,387 | +34 | +2.5 | 909,600 |
| 8/23 | 1,404 | 1,422 | 1,353 | 1,353 | -37 | -2.7 | 824,900 |
| 8/16 | 1,351 | 1,418 | 1,336 | 1,390 | -21 | -1.5 | 733,300 |
| 8/9 | 1,555 | 1,576 | 1,339 | 1,411 | -179 | -11.3 | 1,759,900 |
| 8/2 | 1,707 | 1,720 | 1,573 | 1,590 | -117 | -6.9 | 1,068,600 |
| 7/26 | 1,620 | 1,735 | 1,612 | 1,707 | +87 | +5.4 | 888,400 |
| 7/19 | 1,665 | 1,697 | 1,569 | 1,620 | -37 | -2.2 | 743,900 |
| 7/12 | 1,707 | 1,721 | 1,656 | 1,657 | -50 | -2.9 | 746,900 |
| 7/5 | 1,648 | 1,738 | 1,631 | 1,707 | +133 | +8.5 | 1,381,900 |
| 6/28 | 1,502 | 1,598 | 1,485 | 1,574 | +56 | +3.7 | 872,200 |
| 6/21 | 1,496 | 1,574 | 1,428 | 1,518 | +6 | +0.4 | 1,141,900 |
| 6/14 | 1,622 | 1,645 | 1,492 | 1,512 | -55 | -3.5 | 1,104,900 |
| 6/7 | 1,535 | 1,617 | 1,458 | 1,567 | +3 | +0.2 | 1,158,400 |
| 5/31 | 1,581 | 1,609 | 1,543 | 1,564 | -13 | -0.8 | 991,300 |
| 5/24 | 1,722 | 1,722 | 1,555 | 1,577 | -138 | -8.1 | 1,717,500 |
| 5/17 | 1,898 | 1,899 | 1,700 | 1,715 | -313 | -15.4 | 1,588,200 |
| 5/10 | 2,210 | 2,216 | 1,963 | 2,028 | -239 | -10.5 | 785,500 |
| 4/26 | 2,414 | 2,414 | 2,225 | 2,267 | -145 | -6.0 | 693,400 |
| 4/19 | 2,237 | 2,442 | 2,232 | 2,412 | +225 | +10.3 | 888,200 |
| 4/12 | 2,337 | 2,388 | 2,186 | 2,187 | -110 | -4.8 | 810,100 |
| 4/5 | 1,936 | 2,306 | 1,936 | 2,297 | +392 | +20.6 | 1,227,100 |
| 3/29 | 1,889 | 1,974 | 1,852 | 1,905 | -64 | -3.3 | 740,500 |
| 3/22 | 1,928 | 2,026 | 1,905 | 1,969 | ー | ー | 537,500 |
▶︎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
