！決算発表予定日 2024/05/13
5310東証P貸借
業種 ガラス・土石
東洋炭素 株価時系列データ
PTS
7,801
円
(14:30)
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 |
|---|---|
| 8,480 (24/04/10) | 4,150 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,480 (24/04/10) | 4,640 (24/01/18) |
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 | 7,790 | 7,810 | 7,690 | 7,800 | -20 | -0.3 | 63,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 7,800 | 7,990 | 7,760 | 7,820 | -20 | -0.3 | 152,700 |
| 4/30 | 7,800 | 7,970 | 7,720 | 7,840 | +90 | +1.2 | 159,700 |
| 4/26 | 7,650 | 7,930 | 7,570 | 7,750 | +400 | +5.4 | 334,200 |
| 4/25 | 7,440 | 7,550 | 7,350 | 7,350 | -200 | -2.7 | 184,400 |
| 4/24 | 7,370 | 7,570 | 7,370 | 7,550 | +280 | +3.9 | 201,500 |
| 4/23 | 7,560 | 7,630 | 7,170 | 7,270 | -140 | -1.9 | 207,700 |
| 4/22 | 7,530 | 7,620 | 7,260 | 7,410 | -210 | -2.8 | 282,600 |
| 4/19 | 7,830 | 7,900 | 7,460 | 7,620 | -350 | -4.4 | 335,900 |
| 4/18 | 7,800 | 8,060 | 7,800 | 7,970 | +100 | +1.3 | 109,800 |
| 4/17 | 7,870 | 8,030 | 7,790 | 7,870 | +50 | +0.6 | 141,600 |
| 4/16 | 8,100 | 8,170 | 7,800 | 7,820 | -370 | -4.5 | 261,000 |
| 4/15 | 8,180 | 8,300 | 8,130 | 8,190 | -100 | -1.2 | 138,400 |
| 4/12 | 8,400 | 8,400 | 8,180 | 8,290 | -40 | -0.5 | 188,700 |
| 4/11 | 8,200 | 8,420 | 8,110 | 8,330 | +90 | +1.1 | 168,000 |
| 4/10 | 8,400 | 8,480 | 8,210 | 8,240 | -110 | -1.3 | 204,100 |
| 4/9 | 8,290 | 8,370 | 8,160 | 8,350 | -50 | -0.6 | 225,800 |
| 4/8 | 8,150 | 8,410 | 8,080 | 8,400 | +490 | +6.2 | 439,600 |
| 4/5 | 7,830 | 8,000 | 7,790 | 7,910 | -70 | -0.9 | 102,100 |
| 4/4 | 7,900 | 8,110 | 7,840 | 7,980 | +240 | +3.1 | 181,300 |
| 4/3 | 7,700 | 7,850 | 7,650 | 7,740 | -70 | -0.9 | 220,100 |
| 4/2 | 8,050 | 8,050 | 7,760 | 7,810 | -140 | -1.8 | 190,100 |
| 4/1 | 8,250 | 8,250 | 7,900 | 7,950 | -300 | -3.6 | 199,800 |
| 3/29 | 8,080 | 8,370 | 8,050 | 8,250 | +230 | +2.9 | 237,800 |
| 3/28 | 8,080 | 8,170 | 7,960 | 8,020 | -110 | -1.4 | 156,700 |
| 3/27 | 8,000 | 8,240 | 7,910 | 8,130 | +240 | +3.0 | 272,300 |
| 3/26 | 8,050 | 8,080 | 7,860 | 7,890 | -160 | -2.0 | 231,800 |
| 3/25 | 8,090 | 8,190 | 8,050 | 8,050 | -190 | -2.3 | 162,500 |
| 3/22 | 8,090 | 8,260 | 8,030 | 8,240 | +150 | +1.9 | 230,700 |
| 3/21 | 7,990 | 8,160 | 7,890 | 8,090 | +300 | +3.9 | 272,000 |
| 3/19 | 7,910 | 7,950 | 7,710 | 7,790 | -260 | -3.2 | 318,000 |
▶︎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