！決算発表予定日 2024/05/10
5302東証P貸借
業種 ガラス・土石
日本カーボン 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 5,700 (24/04/15) | 4,150 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,700 (24/04/15) | 4,355 (24/01/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,550 | 5,570 | 5,530 | 5,560 | -20 | -0.4 | 23,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 5,550 | 5,600 | 5,530 | 5,580 | +10 | +0.2 | 17,700 |
| 4/30 | 5,550 | 5,620 | 5,530 | 5,570 | +50 | +0.9 | 34,600 |
| 4/26 | 5,470 | 5,560 | 5,460 | 5,520 | +50 | +0.9 | 47,100 |
| 4/25 | 5,510 | 5,520 | 5,450 | 5,470 | -60 | -1.1 | 37,000 |
| 4/24 | 5,470 | 5,540 | 5,450 | 5,530 | +70 | +1.3 | 27,800 |
| 4/23 | 5,490 | 5,520 | 5,430 | 5,460 | -10 | -0.2 | 36,900 |
| 4/22 | 5,460 | 5,490 | 5,430 | 5,470 | +30 | +0.6 | 35,700 |
| 4/19 | 5,530 | 5,560 | 5,370 | 5,440 | -110 | -2.0 | 50,300 |
| 4/18 | 5,480 | 5,580 | 5,450 | 5,550 | +50 | +0.9 | 32,100 |
| 4/17 | 5,590 | 5,590 | 5,500 | 5,500 | -90 | -1.6 | 34,700 |
| 4/16 | 5,690 | 5,690 | 5,570 | 5,590 | -100 | -1.8 | 76,000 |
| 4/15 | 5,640 | 5,700 | 5,570 | 5,690 | +20 | +0.4 | 48,800 |
| 4/12 | 5,600 | 5,690 | 5,570 | 5,670 | +80 | +1.4 | 52,300 |
| 4/11 | 5,510 | 5,630 | 5,490 | 5,590 | +70 | +1.3 | 64,500 |
| 4/10 | 5,550 | 5,590 | 5,520 | 5,520 | 0 | 0.0 | 48,600 |
| 4/9 | 5,490 | 5,540 | 5,480 | 5,520 | +20 | +0.4 | 48,900 |
| 4/8 | 5,390 | 5,500 | 5,370 | 5,500 | +110 | +2.0 | 56,600 |
| 4/5 | 5,350 | 5,400 | 5,320 | 5,390 | +10 | +0.2 | 33,300 |
| 4/4 | 5,330 | 5,420 | 5,300 | 5,380 | +70 | +1.3 | 53,800 |
| 4/3 | 5,260 | 5,320 | 5,230 | 5,310 | +30 | +0.6 | 53,200 |
| 4/2 | 5,280 | 5,330 | 5,260 | 5,280 | +10 | +0.2 | 42,400 |
| 4/1 | 5,350 | 5,390 | 5,260 | 5,270 | -60 | -1.1 | 58,200 |
| 3/29 | 5,330 | 5,370 | 5,270 | 5,330 | +40 | +0.8 | 41,400 |
| 3/28 | 5,310 | 5,370 | 5,280 | 5,290 | -50 | -0.9 | 38,700 |
| 3/27 | 5,350 | 5,380 | 5,320 | 5,340 | +50 | +1.0 | 44,200 |
| 3/26 | 5,280 | 5,320 | 5,270 | 5,290 | -40 | -0.8 | 32,200 |
| 3/25 | 5,380 | 5,410 | 5,310 | 5,330 | -60 | -1.1 | 59,200 |
| 3/22 | 5,380 | 5,400 | 5,270 | 5,390 | +30 | +0.6 | 53,700 |
| 3/21 | 5,370 | 5,390 | 5,320 | 5,360 | +60 | +1.1 | 47,700 |
| 3/19 | 5,340 | 5,360 | 5,290 | 5,300 | -10 | -0.2 | 44,500 |
▶︎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