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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 2,767 | 2,780 | 2,520 | 2,591 | -146 | -5.3 | 1,750,300 |
| 6/25 | 2,492 | 2,765 | 2,418 | 2,737 | +198 | +7.8 | 3,522,700 |
| 6/18 | 2,488 | 2,624 | 2,457 | 2,539 | +51 | +2.1 | 1,157,100 |
| 6/11 | 2,555 | 2,582 | 2,406 | 2,488 | -66 | -2.6 | 1,323,600 |
| 6/4 | 2,481 | 2,644 | 2,481 | 2,554 | +84 | +3.4 | 2,598,900 |
| 5/28 | 2,099 | 2,470 | 2,087 | 2,470 | +371 | +17.7 | 2,178,400 |
| 5/21 | 2,128 | 2,154 | 2,010 | 2,099 | +18 | +0.9 | 1,558,700 |
| 5/14 | 1,774 | 2,200 | 1,749 | 2,081 | +327 | +18.6 | 5,362,800 |
| 5/7 | 1,718 | 1,758 | 1,703 | 1,754 | +36 | +2.1 | 317,800 |
| 4/30 | 1,699 | 1,786 | 1,689 | 1,718 | +9 | +0.5 | 844,800 |
| 4/23 | 1,731 | 1,748 | 1,621 | 1,709 | -42 | -2.4 | 1,242,200 |
| 4/16 | 1,864 | 1,905 | 1,732 | 1,751 | -101 | -5.5 | 1,476,800 |
| 4/9 | 1,987 | 2,000 | 1,851 | 1,852 | -123 | -6.2 | 947,300 |
| 4/2 | 1,930 | 1,976 | 1,882 | 1,975 | +52 | +2.7 | 915,000 |
| 3/26 | 1,982 | 1,990 | 1,816 | 1,923 | -44 | -2.2 | 1,208,600 |
| 3/19 | 1,866 | 1,967 | 1,866 | 1,967 | +119 | +6.4 | 1,832,700 |
| 3/12 | 1,764 | 1,864 | 1,716 | 1,848 | +111 | +6.4 | 1,433,400 |
| 3/5 | 1,750 | 1,800 | 1,661 | 1,737 | +22 | +1.3 | 1,234,900 |
| 2/26 | 1,851 | 1,904 | 1,714 | 1,715 | -121 | -6.6 | 1,276,900 |
| 2/19 | 1,766 | 1,863 | 1,701 | 1,836 | +83 | +4.7 | 1,838,500 |
| 2/12 | 1,736 | 1,786 | 1,715 | 1,753 | +20 | +1.2 | 1,373,000 |
| 2/5 | 1,923 | 2,051 | 1,724 | 1,733 | -195 | -10.1 | 2,590,600 |
| 1/29 | 1,945 | 2,035 | 1,902 | 1,928 | -13 | -0.7 | 1,585,400 |
| 1/22 | 1,983 | 2,019 | 1,922 | 1,941 | -62 | -3.1 | 915,100 |
| 1/15 | 1,990 | 2,134 | 1,984 | 2,003 | -19 | -0.9 | 1,130,700 |
| 1/8 | 1,830 | 2,024 | 1,771 | 2,022 | +192 | +10.5 | 1,436,900 |
| 12/30 | 1,850 | 1,888 | 1,815 | 1,830 | +12 | +0.7 | 853,600 |
| 12/25 | 1,890 | 1,896 | 1,766 | 1,818 | -78 | -4.1 | 1,295,000 |
| 12/18 | 1,825 | 1,986 | 1,825 | 1,896 | +72 | +4.0 | 1,843,300 |
| 12/11 | 1,748 | 1,879 | 1,635 | 1,824 | +125 | +7.4 | 3,095,100 |
▶︎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
