！決算発表予定日 2024/05/13
4064東証P貸借
業種 化学
日本カーバイド工業 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 |
|---|---|
| 1,980 (24/03/08) | 1,267 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,980 (24/03/08) | 1,429 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,772 | 1,785 | 1,754 | 1,754 | -22 | -1.2 | 127,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,784 | 1,797 | 1,775 | 1,776 | -26 | -1.4 | 13,800 |
| 4/24 | 1,810 | 1,812 | 1,795 | 1,802 | +15 | +0.8 | 21,700 |
| 4/23 | 1,788 | 1,806 | 1,780 | 1,787 | -2 | -0.1 | 21,900 |
| 4/22 | 1,770 | 1,793 | 1,770 | 1,789 | +14 | +0.8 | 20,600 |
| 4/19 | 1,783 | 1,794 | 1,751 | 1,775 | -19 | -1.1 | 25,000 |
| 4/18 | 1,772 | 1,810 | 1,770 | 1,794 | +18 | +1.0 | 19,500 |
| 4/17 | 1,802 | 1,804 | 1,753 | 1,776 | -26 | -1.4 | 51,100 |
| 4/16 | 1,857 | 1,857 | 1,796 | 1,802 | -56 | -3.0 | 40,500 |
| 4/15 | 1,845 | 1,858 | 1,837 | 1,858 | +12 | +0.7 | 37,600 |
| 4/12 | 1,849 | 1,849 | 1,830 | 1,846 | +10 | +0.5 | 24,400 |
| 4/11 | 1,822 | 1,848 | 1,810 | 1,836 | +3 | +0.2 | 23,500 |
| 4/10 | 1,802 | 1,836 | 1,802 | 1,833 | +23 | +1.3 | 26,500 |
| 4/9 | 1,815 | 1,817 | 1,802 | 1,810 | +6 | +0.3 | 20,900 |
| 4/8 | 1,792 | 1,805 | 1,784 | 1,804 | +32 | +1.8 | 37,600 |
| 4/5 | 1,770 | 1,775 | 1,740 | 1,772 | +1 | +0.1 | 34,500 |
| 4/4 | 1,775 | 1,786 | 1,765 | 1,771 | -4 | -0.2 | 32,800 |
| 4/3 | 1,770 | 1,790 | 1,750 | 1,775 | 0 | 0.0 | 53,700 |
| 4/2 | 1,801 | 1,802 | 1,773 | 1,775 | -14 | -0.8 | 33,900 |
| 4/1 | 1,838 | 1,840 | 1,789 | 1,789 | -49 | -2.7 | 37,900 |
| 3/29 | 1,813 | 1,838 | 1,800 | 1,838 | +35 | +1.9 | 39,700 |
| 3/28 | 1,822 | 1,850 | 1,794 | 1,803 | -67 | -3.6 | 70,000 |
| 3/27 | 1,877 | 1,881 | 1,865 | 1,870 | +4 | +0.2 | 73,100 |
| 3/26 | 1,882 | 1,891 | 1,866 | 1,866 | -12 | -0.6 | 43,100 |
| 3/25 | 1,871 | 1,889 | 1,863 | 1,878 | +3 | +0.2 | 82,900 |
| 3/22 | 1,865 | 1,875 | 1,858 | 1,875 | 0 | 0.0 | 44,800 |
| 3/21 | 1,891 | 1,891 | 1,862 | 1,875 | +3 | +0.2 | 57,800 |
| 3/19 | 1,883 | 1,891 | 1,868 | 1,872 | -25 | -1.3 | 60,100 |
| 3/18 | 1,908 | 1,910 | 1,892 | 1,897 | -3 | -0.2 | 30,400 |
| 3/15 | 1,896 | 1,908 | 1,871 | 1,900 | -6 | -0.3 | 41,400 |
| 3/14 | 1,896 | 1,910 | 1,878 | 1,906 | +10 | +0.5 | 41,900 |
▶︎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