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
922.5
円
(09:30)
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) | 944 (24/12/18) |
年初来高値 | 年初来安値 |
---|---|
1,735 (24/05/13) | 944 (24/12/18) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/19 | 988 | 990 | 907 | 921 | -61 | -6.2 | 1,083,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/8 | 1,145 | 1,225 | 1,142 | 1,217 | +55 | +4.7 | 284,600 |
5/1 | 1,069 | 1,249 | 1,069 | 1,162 | +97 | +9.1 | 743,900 |
4/24 | 1,128 | 1,135 | 1,029 | 1,065 | -74 | -6.5 | 665,300 |
4/17 | 1,100 | 1,161 | 1,084 | 1,139 | +23 | +2.1 | 794,300 |
4/10 | 1,000 | 1,135 | 957 | 1,116 | +86 | +8.4 | 1,344,100 |
4/3 | 1,157 | 1,269 | 1,009 | 1,030 | -217 | -17.4 | 1,115,600 |
3/27 | 1,108 | 1,299 | 1,082 | 1,247 | +157 | +14.4 | 1,353,200 |
3/19 | 1,125 | 1,195 | 1,054 | 1,090 | -25 | -2.2 | 1,278,300 |
3/13 | 1,400 | 1,400 | 1,063 | 1,115 | -355 | -24.2 | 1,890,300 |
3/6 | 1,505 | 1,689 | 1,460 | 1,470 | -75 | -4.9 | 1,267,000 |
2/28 | 1,712 | 1,758 | 1,530 | 1,545 | -276 | -15.2 | 895,700 |
2/21 | 1,780 | 1,833 | 1,719 | 1,821 | +7 | +0.4 | 668,100 |
2/14 | 1,734 | 1,818 | 1,724 | 1,814 | +40 | +2.3 | 525,200 |
2/7 | 1,620 | 1,864 | 1,598 | 1,774 | +74 | +4.4 | 1,282,400 |
1/31 | 1,822 | 1,831 | 1,663 | 1,700 | -190 | -10.1 | 913,200 |
1/24 | 1,924 | 1,957 | 1,834 | 1,890 | -39 | -2.0 | 825,700 |
1/17 | 2,007 | 2,048 | 1,914 | 1,929 | -85 | -4.2 | 652,200 |
1/10 | 2,050 | 2,080 | 1,940 | 2,014 | -86 | -4.1 | 1,055,800 |
12/30 | 2,141 | 2,141 | 2,095 | 2,100 | -50 | -2.3 | 107,800 |
12/27 | 2,163 | 2,182 | 2,101 | 2,150 | 0 | 0.0 | 620,500 |
12/20 | 2,124 | 2,189 | 2,104 | 2,150 | +46 | +2.2 | 973,400 |
12/13 | 2,049 | 2,114 | 1,972 | 2,104 | +83 | +4.1 | 1,022,600 |
12/6 | 2,063 | 2,103 | 2,010 | 2,021 | -40 | -1.9 | 1,077,100 |
11/29 | 1,938 | 2,138 | 1,925 | 2,061 | +150 | +7.9 | 1,319,100 |
11/22 | 1,897 | 1,973 | 1,867 | 1,911 | +13 | +0.7 | 970,500 |
11/15 | 1,935 | 2,090 | 1,840 | 1,898 | -57 | -2.9 | 1,786,000 |
11/8 | 1,833 | 1,973 | 1,670 | 1,955 | +154 | +8.6 | 2,350,400 |
11/1 | 1,786 | 1,878 | 1,780 | 1,801 | +33 | +1.9 | 873,700 |
10/25 | 1,724 | 1,790 | 1,702 | 1,768 | +49 | +2.9 | 749,200 |
10/18 | 1,701 | 1,747 | 1,656 | 1,719 | +53 | +3.2 | 738,400 |
▶︎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