4064東証1貸借
業種 化学
日本カーバイド工業 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
昨年来高値 | 昨年来安値 |
---|---|
1,511 (20/05/25) | 848 (20/03/23) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/26 | 1,307 | 1,323 | 1,301 | 1,303 | -30 | -2.3 | 26,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/25 | 1,328 | 1,334 | 1,314 | 1,333 | +27 | +2.1 | 18,700 |
2/24 | 1,334 | 1,334 | 1,302 | 1,306 | -32 | -2.4 | 15,500 |
2/22 | 1,335 | 1,348 | 1,328 | 1,338 | +2 | +0.2 | 27,500 |
2/19 | 1,315 | 1,340 | 1,291 | 1,336 | +21 | +1.6 | 48,700 |
2/18 | 1,327 | 1,334 | 1,312 | 1,315 | -19 | -1.4 | 26,400 |
2/17 | 1,334 | 1,352 | 1,330 | 1,334 | -7 | -0.5 | 32,900 |
2/16 | 1,342 | 1,351 | 1,334 | 1,341 | -9 | -0.7 | 28,200 |
2/15 | 1,357 | 1,362 | 1,338 | 1,350 | -9 | -0.7 | 21,600 |
2/12 | 1,361 | 1,367 | 1,348 | 1,359 | -8 | -0.6 | 21,900 |
2/10 | 1,354 | 1,370 | 1,345 | 1,367 | +13 | +1.0 | 38,100 |
2/9 | 1,358 | 1,359 | 1,341 | 1,354 | -6 | -0.4 | 35,700 |
2/8 | 1,349 | 1,363 | 1,327 | 1,360 | +56 | +4.3 | 105,800 |
2/5 | 1,318 | 1,319 | 1,293 | 1,304 | -5 | -0.4 | 28,100 |
2/4 | 1,311 | 1,320 | 1,302 | 1,309 | -2 | -0.2 | 33,800 |
2/3 | 1,304 | 1,333 | 1,304 | 1,311 | -12 | -0.9 | 33,900 |
2/2 | 1,303 | 1,338 | 1,297 | 1,323 | +28 | +2.2 | 47,200 |
2/1 | 1,262 | 1,303 | 1,261 | 1,295 | +29 | +2.3 | 274,700 |
1/29 | 1,275 | 1,291 | 1,262 | 1,266 | -16 | -1.3 | 28,600 |
1/28 | 1,274 | 1,291 | 1,262 | 1,282 | -5 | -0.4 | 30,100 |
1/27 | 1,301 | 1,301 | 1,281 | 1,287 | -4 | -0.3 | 11,900 |
1/26 | 1,278 | 1,305 | 1,278 | 1,291 | 0 | 0.0 | 23,000 |
1/25 | 1,271 | 1,292 | 1,267 | 1,291 | +17 | +1.3 | 17,000 |
1/22 | 1,284 | 1,290 | 1,267 | 1,274 | -20 | -1.6 | 21,800 |
1/21 | 1,300 | 1,305 | 1,286 | 1,294 | +9 | +0.7 | 25,300 |
1/20 | 1,262 | 1,288 | 1,262 | 1,285 | +23 | +1.8 | 23,800 |
1/19 | 1,269 | 1,279 | 1,262 | 1,262 | -7 | -0.6 | 14,000 |
1/18 | 1,260 | 1,278 | 1,255 | 1,269 | -2 | -0.2 | 17,300 |
1/15 | 1,296 | 1,296 | 1,271 | 1,271 | -23 | -1.8 | 30,200 |
1/14 | 1,311 | 1,311 | 1,277 | 1,294 | -21 | -1.6 | 56,400 |
1/13 | 1,318 | 1,318 | 1,306 | 1,315 | -3 | -0.2 | 26,400 |
▶︎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