！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
1,775.9
円
取引時間外
(14:55)
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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,783 | 1,794 | 1,751 | 1,775 | -19 | -1.1 | 25,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,900 | 1,966 | 1,883 | 1,953 | +54 | +2.8 | 169,800 |
| 3/5 | 1,845 | 1,909 | 1,844 | 1,899 | +68 | +3.7 | 183,700 |
| 3/4 | 1,840 | 1,856 | 1,821 | 1,831 | -7 | -0.4 | 77,500 |
| 3/1 | 1,830 | 1,840 | 1,813 | 1,838 | +14 | +0.8 | 40,000 |
| 2/29 | 1,830 | 1,860 | 1,813 | 1,824 | -10 | -0.6 | 80,700 |
| 2/28 | 1,809 | 1,839 | 1,801 | 1,834 | +25 | +1.4 | 57,000 |
| 2/27 | 1,796 | 1,827 | 1,784 | 1,809 | -11 | -0.6 | 61,200 |
| 2/26 | 1,840 | 1,858 | 1,820 | 1,820 | -16 | -0.9 | 53,600 |
| 2/22 | 1,832 | 1,846 | 1,827 | 1,836 | +9 | +0.5 | 42,700 |
| 2/21 | 1,851 | 1,854 | 1,823 | 1,827 | -18 | -1.0 | 44,700 |
| 2/20 | 1,850 | 1,873 | 1,840 | 1,845 | 0 | 0.0 | 69,900 |
| 2/19 | 1,830 | 1,852 | 1,821 | 1,845 | +3 | +0.2 | 54,800 |
| 2/16 | 1,811 | 1,855 | 1,810 | 1,842 | +21 | +1.2 | 118,300 |
| 2/15 | 1,848 | 1,854 | 1,811 | 1,821 | -15 | -0.8 | 88,900 |
| 2/14 | 1,853 | 1,867 | 1,828 | 1,836 | -23 | -1.2 | 108,400 |
| 2/13 | 1,820 | 1,861 | 1,797 | 1,859 | +33 | +1.8 | 276,700 |
| 2/9 | 1,851 | 1,894 | 1,810 | 1,826 | +11 | +0.6 | 551,600 |
| 2/8 | 1,900 | 1,900 | 1,775 | 1,815 | +253 | +16.2 | 1,041,000 |
| 2/7 | 1,560 | 1,574 | 1,556 | 1,562 | +2 | +0.1 | 49,500 |
| 2/6 | 1,550 | 1,566 | 1,550 | 1,560 | +11 | +0.7 | 51,500 |
| 2/5 | 1,540 | 1,558 | 1,540 | 1,549 | +16 | +1.0 | 45,300 |
| 2/2 | 1,545 | 1,545 | 1,517 | 1,533 | +7 | +0.5 | 27,800 |
| 2/1 | 1,537 | 1,537 | 1,519 | 1,526 | +2 | +0.1 | 35,600 |
| 1/31 | 1,516 | 1,524 | 1,507 | 1,524 | +9 | +0.6 | 26,300 |
| 1/30 | 1,535 | 1,539 | 1,512 | 1,515 | -14 | -0.9 | 129,200 |
| 1/29 | 1,532 | 1,540 | 1,526 | 1,529 | +8 | +0.5 | 41,000 |
| 1/26 | 1,523 | 1,532 | 1,520 | 1,521 | -4 | -0.3 | 31,100 |
| 1/25 | 1,507 | 1,529 | 1,507 | 1,525 | +24 | +1.6 | 29,600 |
| 1/24 | 1,498 | 1,507 | 1,497 | 1,501 | +3 | +0.2 | 20,300 |
| 1/23 | 1,511 | 1,515 | 1,495 | 1,498 | -7 | -0.5 | 38,900 |
▶︎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