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 | 944 | 945 | -37 | -3.8 | 963,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 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 |
| 9/29 | 1,571 | 1,631 | 1,553 | 1,614 | +42 | +2.7 | 1,714,900 |
| 9/22 | 1,432 | 1,637 | 1,430 | 1,572 | +147 | +10.3 | 5,259,500 |
| 9/15 | 1,400 | 1,449 | 1,368 | 1,425 | +26 | +1.9 | 1,088,600 |
| 9/8 | 1,420 | 1,452 | 1,397 | 1,399 | -13 | -0.9 | 1,236,200 |
| 9/1 | 1,400 | 1,455 | 1,394 | 1,412 | +29 | +2.1 | 925,400 |
| 8/25 | 1,391 | 1,437 | 1,347 | 1,383 | -8 | -0.6 | 1,048,000 |
| 8/18 | 1,420 | 1,431 | 1,347 | 1,391 | -27 | -1.9 | 1,386,100 |
| 8/10 | 1,361 | 1,419 | 1,315 | 1,418 | +37 | +2.7 | 1,562,400 |
| 8/4 | 1,426 | 1,456 | 1,265 | 1,381 | -21 | -1.5 | 2,851,800 |
| 7/28 | 1,400 | 1,425 | 1,365 | 1,402 | -4 | -0.3 | 1,773,400 |
| 7/21 | 1,349 | 1,455 | 1,348 | 1,406 | +56 | +4.2 | 2,941,900 |
| 7/14 | 1,240 | 1,361 | 1,235 | 1,350 | +108 | +8.7 | 3,091,200 |
| 7/7 | 1,250 | 1,281 | 1,233 | 1,242 | -7 | -0.6 | 1,422,100 |
| 6/30 | 1,253 | 1,304 | 1,234 | 1,249 | -15 | -1.2 | 1,648,500 |
| 6/23 | 1,298 | 1,305 | 1,256 | 1,264 | -22 | -1.7 | 1,489,500 |
| 6/16 | 1,316 | 1,332 | 1,264 | 1,286 | -32 | -2.4 | 2,220,600 |
| 6/9 | 1,348 | 1,390 | 1,296 | 1,318 | +13 | +1.0 | 3,642,500 |
| 6/2 | 1,365 | 1,366 | 1,196 | 1,305 | -52 | -3.8 | 4,718,100 |
| 5/26 | 1,973 | 1,976 | 1,345 | 1,357 | -606 | -30.9 | 5,506,500 |
| 5/19 | 1,957 | 2,000 | 1,880 | 1,963 | +6 | +0.3 | 1,672,300 |
| 5/12 | 2,081 | 2,170 | 1,916 | 1,957 | -121 | -5.8 | 2,512,600 |
| 5/2 | 2,044 | 2,080 | 2,041 | 2,078 | +62 | +3.1 | 308,700 |
| 4/28 | 2,049 | 2,083 | 1,971 | 2,016 | -15 | -0.7 | 604,900 |
| 4/21 | 2,064 | 2,073 | 2,008 | 2,031 | -16 | -0.8 | 482,800 |
| 4/14 | 2,005 | 2,070 | 1,976 | 2,047 | +56 | +2.8 | 827,400 |
| 4/7 | 2,121 | 2,135 | 1,975 | 1,991 | -111 | -5.3 | 1,016,500 |
| 3/31 | 2,149 | 2,169 | 2,090 | 2,102 | -48 | -2.2 | 944,500 |
▶︎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
