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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,879 | 1,890 | 1,805 | 1,841 | -61 | -3.2 | 900,700 |
| 8/19 | 1,791 | 1,918 | 1,751 | 1,902 | +124 | +7.0 | 1,285,000 |
| 8/12 | 1,771 | 1,810 | 1,713 | 1,778 | 0 | 0.0 | 807,500 |
| 8/5 | 1,740 | 1,859 | 1,708 | 1,778 | +47 | +2.7 | 1,286,400 |
| 7/29 | 1,758 | 1,800 | 1,662 | 1,731 | -51 | -2.9 | 1,468,100 |
| 7/22 | 1,690 | 1,819 | 1,671 | 1,782 | +109 | +6.5 | 825,100 |
| 7/15 | 1,697 | 1,709 | 1,634 | 1,673 | +12 | +0.7 | 671,800 |
| 7/8 | 1,633 | 1,693 | 1,599 | 1,661 | +38 | +2.3 | 1,132,400 |
| 7/1 | 1,767 | 1,768 | 1,602 | 1,623 | -106 | -6.1 | 1,247,700 |
| 6/24 | 1,781 | 1,811 | 1,675 | 1,729 | -43 | -2.4 | 1,109,500 |
| 6/17 | 1,854 | 1,897 | 1,753 | 1,772 | -161 | -8.3 | 1,376,900 |
| 6/10 | 1,920 | 2,082 | 1,911 | 1,933 | -4 | -0.2 | 1,471,000 |
| 6/3 | 1,820 | 1,955 | 1,797 | 1,937 | +146 | +8.2 | 881,600 |
| 5/27 | 1,802 | 1,818 | 1,688 | 1,791 | +7 | +0.4 | 1,057,500 |
| 5/20 | 1,846 | 1,847 | 1,724 | 1,784 | -45 | -2.5 | 1,050,100 |
| 5/13 | 1,924 | 2,031 | 1,815 | 1,829 | -117 | -6.0 | 1,698,600 |
| 5/6 | 1,845 | 1,960 | 1,832 | 1,946 | +129 | +7.1 | 552,000 |
| 4/28 | 1,760 | 1,823 | 1,679 | 1,817 | -8 | -0.4 | 901,100 |
| 4/22 | 1,803 | 1,892 | 1,767 | 1,825 | +12 | +0.7 | 753,300 |
| 4/15 | 1,717 | 1,827 | 1,684 | 1,813 | +96 | +5.6 | 675,300 |
| 4/8 | 1,833 | 1,843 | 1,691 | 1,717 | -127 | -6.9 | 821,900 |
| 4/1 | 1,842 | 1,912 | 1,797 | 1,844 | -1 | -0.1 | 816,300 |
| 3/25 | 1,748 | 1,865 | 1,708 | 1,845 | +149 | +8.8 | 804,900 |
| 3/18 | 1,547 | 1,720 | 1,527 | 1,696 | +130 | +8.3 | 1,186,400 |
| 3/11 | 1,731 | 1,731 | 1,531 | 1,566 | -218 | -12.2 | 1,295,400 |
| 3/4 | 1,814 | 1,869 | 1,763 | 1,784 | -16 | -0.9 | 946,200 |
| 2/25 | 1,959 | 1,959 | 1,768 | 1,800 | -119 | -6.2 | 899,200 |
| 2/18 | 1,940 | 2,016 | 1,906 | 1,919 | -81 | -4.1 | 1,165,700 |
| 2/10 | 1,851 | 2,016 | 1,794 | 2,000 | +132 | +7.1 | 1,536,900 |
| 2/4 | 1,589 | 1,961 | 1,582 | 1,868 | +288 | +18.2 | 2,298,500 |
▶︎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
