5204東証S貸借
業種 ガラス・土石
石塚硝子 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,135 (24/02/01) | 1,510 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,135 (24/02/01) | 2,590 (24/04/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,889 | 2,914 | 2,848 | 2,887 | +18 | +0.6 | 11,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,775 | 2,870 | 2,775 | 2,869 | +94 | +3.4 | 7,900 |
| 5/30 | 2,863 | 2,863 | 2,774 | 2,775 | -85 | -3.0 | 18,800 |
| 5/29 | 2,898 | 2,898 | 2,845 | 2,860 | -40 | -1.4 | 8,200 |
| 5/28 | 2,895 | 2,901 | 2,860 | 2,900 | +5 | +0.2 | 6,900 |
| 5/27 | 2,867 | 2,895 | 2,857 | 2,895 | +35 | +1.2 | 5,400 |
| 5/24 | 2,874 | 2,898 | 2,847 | 2,860 | -14 | -0.5 | 7,800 |
| 5/23 | 2,851 | 2,877 | 2,824 | 2,874 | +23 | +0.8 | 4,500 |
| 5/22 | 2,845 | 2,870 | 2,840 | 2,851 | +10 | +0.4 | 9,500 |
| 5/21 | 2,923 | 2,950 | 2,840 | 2,841 | -82 | -2.8 | 20,800 |
| 5/20 | 2,832 | 2,932 | 2,832 | 2,923 | +97 | +3.4 | 27,000 |
| 5/17 | 2,817 | 2,854 | 2,795 | 2,826 | +7 | +0.3 | 13,400 |
| 5/16 | 2,813 | 2,878 | 2,810 | 2,819 | +10 | +0.4 | 11,600 |
| 5/15 | 2,974 | 2,974 | 2,809 | 2,809 | -136 | -4.6 | 25,500 |
| 5/14 | 2,976 | 2,991 | 2,926 | 2,945 | -12 | -0.4 | 15,400 |
| 5/13 | 2,920 | 2,989 | 2,920 | 2,957 | +37 | +1.3 | 21,000 |
| 5/10 | 2,925 | 2,985 | 2,904 | 2,920 | -5 | -0.2 | 26,500 |
| 5/9 | 2,845 | 2,934 | 2,824 | 2,925 | +80 | +2.8 | 22,300 |
| 5/8 | 2,848 | 2,877 | 2,840 | 2,845 | -3 | -0.1 | 15,700 |
| 5/7 | 2,763 | 2,860 | 2,751 | 2,848 | +109 | +4.0 | 23,800 |
| 5/2 | 2,764 | 2,800 | 2,732 | 2,739 | -25 | -0.9 | 19,000 |
| 5/1 | 2,738 | 2,819 | 2,738 | 2,764 | +42 | +1.5 | 28,300 |
| 4/30 | 2,725 | 2,803 | 2,677 | 2,722 | -99 | -3.5 | 84,200 |
| 4/26 | 2,671 | 2,854 | 2,607 | 2,821 | +139 | +5.2 | 155,300 |
| 4/25 | 2,818 | 2,830 | 2,590 | 2,682 | -165 | -5.8 | 173,600 |
| 4/24 | 2,800 | 2,885 | 2,800 | 2,847 | +84 | +3.0 | 55,700 |
| 4/23 | 2,700 | 2,799 | 2,700 | 2,763 | +100 | +3.8 | 43,700 |
| 4/22 | 2,645 | 2,698 | 2,641 | 2,663 | +44 | +1.7 | 38,500 |
| 4/19 | 2,683 | 2,695 | 2,591 | 2,619 | -114 | -4.2 | 49,900 |
| 4/18 | 2,702 | 2,735 | 2,651 | 2,733 | +31 | +1.2 | 32,700 |
| 4/17 | 2,772 | 2,790 | 2,683 | 2,702 | -86 | -3.1 | 40,400 |
▶︎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