5301東証P貸借
業種 ガラス・土石
東海カーボン 株価時系列データ
PTS
986
円
(20:01)
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 |
---|---|
1,380.0 (23/07/03) | 938.8 (24/03/12) |
年初来高値 | 年初来安値 |
---|---|
1,071.0 (24/04/10) | 938.8 (24/03/12) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 997.0 | 999.0 | 981.3 | 982.0 | -13.9 | -1.4 | 1,206,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/21 | 1,003.0 | 1,008.0 | 995.1 | 995.9 | -6.6 | -0.7 | 918,000 |
5/20 | 999.5 | 1,014.0 | 996.2 | 1,002.5 | +6.7 | +0.7 | 1,049,300 |
5/17 | 990.1 | 1,002.0 | 989.6 | 995.8 | -1.3 | -0.1 | 1,023,700 |
5/16 | 993.0 | 998.8 | 982.0 | 997.1 | +7.1 | +0.7 | 1,229,000 |
5/15 | 1,008.0 | 1,008.0 | 987.7 | 990.0 | -8.2 | -0.8 | 1,106,400 |
5/14 | 981.3 | 998.5 | 978.2 | 998.2 | +16.0 | +1.6 | 1,684,800 |
5/13 | 974.0 | 986.2 | 970.7 | 982.2 | +11.2 | +1.2 | 2,119,400 |
5/10 | 980.0 | 1,041.0 | 971.0 | 971.0 | -75.0 | -7.2 | 5,460,800 |
5/9 | 1,060.0 | 1,066.5 | 1,042.0 | 1,046.0 | +10.5 | +1.0 | 3,018,200 |
5/8 | 1,038.5 | 1,041.0 | 1,031.5 | 1,035.5 | +1.0 | +0.1 | 1,167,800 |
5/7 | 1,031.5 | 1,039.0 | 1,028.5 | 1,034.5 | +6.0 | +0.6 | 762,000 |
5/2 | 1,035.0 | 1,039.0 | 1,026.5 | 1,028.5 | -10.5 | -1.0 | 796,000 |
5/1 | 1,040.0 | 1,043.0 | 1,029.0 | 1,039.0 | -10.0 | -1.0 | 586,100 |
4/30 | 1,037.0 | 1,049.0 | 1,031.5 | 1,049.0 | +12.0 | +1.2 | 1,041,800 |
4/26 | 1,032.0 | 1,037.5 | 1,024.0 | 1,037.0 | -1.5 | -0.1 | 788,000 |
4/25 | 1,038.0 | 1,047.5 | 1,031.0 | 1,038.5 | +2.5 | +0.2 | 1,169,200 |
4/24 | 1,034.0 | 1,041.5 | 1,026.0 | 1,036.0 | +2.0 | +0.2 | 1,171,100 |
4/23 | 1,049.0 | 1,050.5 | 1,034.0 | 1,034.0 | -3.0 | -0.3 | 916,700 |
4/22 | 1,036.0 | 1,040.5 | 1,028.0 | 1,037.0 | +15.0 | +1.5 | 1,006,500 |
4/19 | 1,039.0 | 1,042.0 | 1,018.0 | 1,022.0 | -20.0 | -1.9 | 1,254,500 |
4/18 | 1,035.0 | 1,050.5 | 1,031.0 | 1,042.0 | +9.0 | +0.9 | 800,400 |
4/17 | 1,053.0 | 1,065.0 | 1,027.0 | 1,033.0 | -8.5 | -0.8 | 1,670,700 |
4/16 | 1,056.0 | 1,059.5 | 1,040.5 | 1,041.5 | -22.5 | -2.1 | 1,247,800 |
4/15 | 1,065.0 | 1,068.0 | 1,055.5 | 1,064.0 | -4.5 | -0.4 | 893,200 |
4/12 | 1,067.5 | 1,070.0 | 1,056.5 | 1,068.5 | +12.0 | +1.1 | 1,962,600 |
4/11 | 1,050.0 | 1,058.5 | 1,045.0 | 1,056.5 | 0 | 0.0 | 1,001,600 |
4/10 | 1,040.0 | 1,071.0 | 1,039.5 | 1,056.5 | +24.5 | +2.4 | 2,815,800 |
4/9 | 1,025.0 | 1,034.0 | 1,016.0 | 1,032.0 | +9.5 | +0.9 | 1,073,600 |
4/8 | 1,015.0 | 1,022.5 | 1,005.0 | 1,022.5 | +11.0 | +1.1 | 1,016,000 |
4/5 | 1,001.5 | 1,017.5 | 999.5 | 1,011.5 | -0.5 | -0.1 | 1,078,500 |
▶︎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