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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,661 | 1,692 | 1,513 | 1,580 | -109 | -6.5 | 1,138,000 |
| 1/21 | 1,834 | 1,858 | 1,656 | 1,689 | -116 | -6.4 | 1,105,300 |
| 1/14 | 1,759 | 1,834 | 1,710 | 1,805 | +42 | +2.4 | 783,100 |
| 1/7 | 1,816 | 1,841 | 1,744 | 1,763 | -25 | -1.4 | 848,700 |
| 12/30 | 1,760 | 1,802 | 1,730 | 1,788 | +28 | +1.6 | 563,600 |
| 12/24 | 1,731 | 1,792 | 1,683 | 1,760 | +13 | +0.7 | 1,252,600 |
| 12/17 | 1,966 | 1,970 | 1,720 | 1,747 | -207 | -10.6 | 1,822,500 |
| 12/10 | 1,903 | 2,025 | 1,876 | 1,954 | +46 | +2.4 | 966,800 |
| 12/3 | 1,800 | 1,913 | 1,778 | 1,908 | +55 | +3.0 | 1,463,700 |
| 11/26 | 1,911 | 1,917 | 1,818 | 1,853 | -68 | -3.5 | 687,300 |
| 11/19 | 2,001 | 2,007 | 1,879 | 1,921 | -68 | -3.4 | 939,800 |
| 11/12 | 1,983 | 2,068 | 1,945 | 1,989 | +13 | +0.7 | 1,709,200 |
| 11/5 | 2,171 | 2,219 | 1,933 | 1,976 | -156 | -7.3 | 1,987,100 |
| 10/29 | 2,050 | 2,135 | 2,050 | 2,132 | +43 | +2.1 | 684,200 |
| 10/22 | 2,081 | 2,175 | 2,059 | 2,089 | +36 | +1.8 | 968,800 |
| 10/15 | 2,023 | 2,062 | 1,928 | 2,053 | +50 | +2.5 | 1,019,400 |
| 10/8 | 2,145 | 2,153 | 1,934 | 2,003 | -108 | -5.1 | 1,715,600 |
| 10/1 | 2,247 | 2,253 | 2,093 | 2,111 | -119 | -5.3 | 1,071,500 |
| 9/24 | 2,177 | 2,258 | 2,150 | 2,230 | -47 | -2.1 | 807,800 |
| 9/17 | 2,246 | 2,370 | 2,212 | 2,277 | +34 | +1.5 | 1,782,400 |
| 9/10 | 2,260 | 2,272 | 2,193 | 2,243 | +37 | +1.7 | 1,352,800 |
| 9/3 | 2,168 | 2,220 | 2,133 | 2,206 | +78 | +3.7 | 1,266,300 |
| 8/27 | 2,015 | 2,225 | 2,008 | 2,128 | +199 | +10.3 | 2,228,100 |
| 8/20 | 2,161 | 2,161 | 1,913 | 1,929 | -214 | -10.0 | 1,932,800 |
| 8/13 | 2,290 | 2,314 | 2,107 | 2,143 | -144 | -6.3 | 1,609,800 |
| 8/6 | 2,549 | 2,672 | 2,263 | 2,287 | -239 | -9.5 | 2,381,700 |
| 7/30 | 2,574 | 2,629 | 2,508 | 2,526 | +35 | +1.4 | 973,900 |
| 7/21 | 2,540 | 2,551 | 2,413 | 2,491 | -99 | -3.8 | 870,000 |
| 7/16 | 2,661 | 2,690 | 2,521 | 2,590 | -21 | -0.8 | 1,079,700 |
| 7/9 | 2,580 | 2,698 | 2,501 | 2,611 | +20 | +0.8 | 1,578,800 |
▶︎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
