5352東証P貸借
業種 ガラス・土石
黒崎播磨 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 |
|---|---|
| 3,765 (24/02/28) | 1,672 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,765 (24/02/28) | 2,817 (24/01/09) |
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 | 3,135 | 3,240 | 3,135 | 3,170 | +65 | +2.1 | 181,100 |
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 | 2,975 | 3,125 | 2,975 | 3,105 | +131 | +4.4 | 217,700 |
| 5/30 | 2,949 | 2,999 | 2,901 | 2,974 | -19 | -0.6 | 142,600 |
| 5/29 | 3,070 | 3,105 | 2,983 | 2,993 | -87 | -2.8 | 163,900 |
| 5/28 | 3,115 | 3,145 | 3,075 | 3,080 | -30 | -1.0 | 57,200 |
| 5/27 | 3,130 | 3,190 | 3,090 | 3,110 | +5 | +0.2 | 75,400 |
| 5/24 | 3,035 | 3,120 | 3,020 | 3,105 | +50 | +1.6 | 51,900 |
| 5/23 | 3,065 | 3,085 | 2,986 | 3,055 | -20 | -0.7 | 80,300 |
| 5/22 | 3,110 | 3,120 | 3,065 | 3,075 | -45 | -1.4 | 110,300 |
| 5/21 | 3,210 | 3,215 | 3,120 | 3,120 | -80 | -2.5 | 107,900 |
| 5/20 | 3,145 | 3,250 | 3,135 | 3,200 | +65 | +2.1 | 188,800 |
| 5/17 | 3,065 | 3,135 | 3,030 | 3,135 | +70 | +2.3 | 76,200 |
| 5/16 | 3,085 | 3,120 | 3,035 | 3,065 | -5 | -0.2 | 173,300 |
| 5/15 | 3,265 | 3,285 | 3,050 | 3,070 | -185 | -5.7 | 278,100 |
| 5/14 | 3,180 | 3,345 | 3,155 | 3,255 | -65 | -2.0 | 292,100 |
| 5/13 | 3,280 | 3,345 | 3,220 | 3,320 | +20 | +0.6 | 165,200 |
| 5/10 | 3,320 | 3,340 | 3,275 | 3,300 | -20 | -0.6 | 89,200 |
| 5/9 | 3,310 | 3,355 | 3,270 | 3,320 | -5 | -0.2 | 83,400 |
| 5/8 | 3,335 | 3,410 | 3,320 | 3,325 | -20 | -0.6 | 135,800 |
| 5/7 | 3,345 | 3,360 | 3,270 | 3,345 | +45 | +1.4 | 101,500 |
| 5/2 | 3,300 | 3,330 | 3,270 | 3,300 | +10 | +0.3 | 48,500 |
| 5/1 | 3,340 | 3,340 | 3,255 | 3,290 | -120 | -3.5 | 94,700 |
| 4/30 | 3,260 | 3,415 | 3,225 | 3,410 | +195 | +6.1 | 157,700 |
| 4/26 | 3,160 | 3,225 | 3,135 | 3,215 | +40 | +1.3 | 94,300 |
| 4/25 | 3,200 | 3,205 | 3,160 | 3,175 | -50 | -1.6 | 56,200 |
| 4/24 | 3,230 | 3,255 | 3,200 | 3,225 | +15 | +0.5 | 76,700 |
| 4/23 | 3,245 | 3,245 | 3,165 | 3,210 | -20 | -0.6 | 68,800 |
| 4/22 | 3,225 | 3,270 | 3,190 | 3,230 | +5 | +0.2 | 88,100 |
| 4/19 | 3,360 | 3,360 | 3,190 | 3,225 | -160 | -4.7 | 125,500 |
| 4/18 | 3,350 | 3,390 | 3,315 | 3,385 | +35 | +1.0 | 54,000 |
| 4/17 | 3,395 | 3,440 | 3,330 | 3,350 | -5 | -0.2 | 82,700 |
▶︎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