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 | 1,298,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 2,123 | 2,167 | 2,083 | 2,150 | +12 | +0.6 | 828,400 |
| 3/17 | 2,294 | 2,294 | 2,077 | 2,138 | -183 | -7.9 | 1,461,100 |
| 3/10 | 2,197 | 2,354 | 2,158 | 2,321 | +131 | +6.0 | 1,457,900 |
| 3/3 | 2,154 | 2,244 | 2,140 | 2,190 | +26 | +1.2 | 1,073,400 |
| 2/24 | 2,111 | 2,188 | 2,073 | 2,164 | +56 | +2.7 | 1,074,500 |
| 2/17 | 2,010 | 2,126 | 1,968 | 2,108 | +60 | +2.9 | 1,803,800 |
| 2/10 | 1,704 | 2,114 | 1,672 | 2,048 | +358 | +21.2 | 5,791,900 |
| 2/3 | 1,647 | 1,696 | 1,628 | 1,690 | +43 | +2.6 | 694,800 |
| 1/27 | 1,620 | 1,669 | 1,601 | 1,647 | +43 | +2.7 | 673,000 |
| 1/20 | 1,571 | 1,626 | 1,556 | 1,604 | +17 | +1.1 | 880,100 |
| 1/13 | 1,611 | 1,640 | 1,572 | 1,587 | +16 | +1.0 | 703,600 |
| 1/6 | 1,554 | 1,581 | 1,527 | 1,571 | +14 | +0.9 | 450,800 |
| 12/30 | 1,541 | 1,583 | 1,513 | 1,557 | +21 | +1.4 | 1,115,600 |
| 12/23 | 1,680 | 1,700 | 1,494 | 1,536 | -163 | -9.6 | 2,127,000 |
| 12/16 | 1,721 | 1,757 | 1,688 | 1,699 | -40 | -2.3 | 1,113,300 |
| 12/9 | 1,884 | 1,884 | 1,715 | 1,739 | -157 | -8.3 | 1,951,800 |
| 12/2 | 1,843 | 1,950 | 1,799 | 1,896 | +98 | +5.5 | 1,829,900 |
| 11/25 | 1,833 | 1,856 | 1,792 | 1,798 | -31 | -1.7 | 518,100 |
| 11/18 | 1,820 | 1,868 | 1,751 | 1,829 | +9 | +0.5 | 1,153,300 |
| 11/11 | 2,048 | 2,112 | 1,810 | 1,820 | -181 | -9.1 | 3,582,600 |
| 11/4 | 1,791 | 2,033 | 1,787 | 2,001 | +222 | +12.5 | 1,049,900 |
| 10/28 | 1,780 | 1,825 | 1,767 | 1,779 | +32 | +1.8 | 886,000 |
| 10/21 | 1,798 | 1,830 | 1,747 | 1,747 | -77 | -4.2 | 715,800 |
| 10/14 | 1,871 | 1,876 | 1,761 | 1,824 | -93 | -4.9 | 883,500 |
| 10/7 | 1,833 | 1,950 | 1,826 | 1,917 | +53 | +2.8 | 783,100 |
| 9/30 | 1,877 | 1,943 | 1,841 | 1,864 | -56 | -2.9 | 1,013,500 |
| 9/22 | 1,950 | 2,037 | 1,850 | 1,920 | 0 | 0.0 | 586,300 |
| 9/16 | 1,970 | 1,997 | 1,887 | 1,920 | -34 | -1.7 | 728,800 |
| 9/9 | 1,796 | 1,957 | 1,785 | 1,954 | +158 | +8.8 | 1,012,100 |
| 9/2 | 1,799 | 1,890 | 1,774 | 1,796 | -45 | -2.4 | 787,300 |
▶︎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
