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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,603 | 1,718 | 1,512 | 1,699 | +117 | +7.4 | 2,417,200 |
| 11/27 | 1,475 | 1,587 | 1,465 | 1,582 | +165 | +11.6 | 2,024,900 |
| 11/20 | 1,450 | 1,495 | 1,343 | 1,417 | -17 | -1.2 | 1,247,600 |
| 11/13 | 1,552 | 1,565 | 1,415 | 1,434 | -78 | -5.2 | 1,554,000 |
| 11/6 | 1,340 | 1,598 | 1,325 | 1,512 | +187 | +14.1 | 1,955,800 |
| 10/30 | 1,363 | 1,424 | 1,316 | 1,325 | -39 | -2.9 | 1,174,600 |
| 10/23 | 1,300 | 1,378 | 1,296 | 1,364 | +77 | +6.0 | 895,100 |
| 10/16 | 1,386 | 1,386 | 1,282 | 1,287 | -91 | -6.6 | 640,400 |
| 10/9 | 1,364 | 1,402 | 1,351 | 1,378 | +33 | +2.5 | 777,900 |
| 10/2 | 1,429 | 1,461 | 1,340 | 1,345 | -64 | -4.5 | 829,200 |
| 9/25 | 1,440 | 1,440 | 1,370 | 1,409 | -48 | -3.3 | 678,900 |
| 9/18 | 1,514 | 1,536 | 1,442 | 1,457 | -42 | -2.8 | 775,400 |
| 9/11 | 1,437 | 1,532 | 1,416 | 1,499 | +62 | +4.3 | 988,000 |
| 9/4 | 1,710 | 1,744 | 1,382 | 1,437 | -254 | -15.0 | 2,493,200 |
| 8/28 | 1,657 | 1,767 | 1,611 | 1,691 | +33 | +2.0 | 714,400 |
| 8/21 | 1,765 | 1,777 | 1,639 | 1,658 | -118 | -6.6 | 599,400 |
| 8/14 | 1,735 | 1,815 | 1,735 | 1,776 | +62 | +3.6 | 383,600 |
| 8/7 | 1,740 | 1,820 | 1,624 | 1,714 | +50 | +3.0 | 1,456,100 |
| 7/31 | 1,890 | 1,895 | 1,661 | 1,664 | -261 | -13.6 | 889,900 |
| 7/22 | 1,926 | 1,956 | 1,872 | 1,925 | +18 | +0.9 | 387,800 |
| 7/17 | 1,881 | 1,977 | 1,881 | 1,907 | +51 | +2.8 | 426,300 |
| 7/10 | 1,856 | 1,980 | 1,847 | 1,856 | +18 | +1.0 | 942,800 |
| 7/3 | 1,760 | 1,934 | 1,753 | 1,838 | +56 | +3.1 | 1,456,800 |
| 6/26 | 1,750 | 1,801 | 1,693 | 1,782 | +5 | +0.3 | 938,500 |
| 6/19 | 1,735 | 1,827 | 1,672 | 1,777 | +54 | +3.1 | 1,533,600 |
| 6/12 | 1,778 | 1,840 | 1,632 | 1,723 | -5 | -0.3 | 1,798,800 |
| 6/5 | 1,590 | 1,747 | 1,555 | 1,728 | +177 | +11.4 | 1,586,800 |
| 5/29 | 1,240 | 1,647 | 1,206 | 1,551 | +336 | +27.7 | 3,441,900 |
| 5/22 | 1,175 | 1,268 | 1,129 | 1,215 | +27 | +2.3 | 704,000 |
| 5/15 | 1,235 | 1,289 | 1,168 | 1,188 | -29 | -2.4 | 673,800 |
▶︎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
