！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,787 | 1,791 | 1,773 | 1,776 | -7 | -0.4 | 8,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 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 |
| 1/22 | 1,513 | 1,513 | 1,501 | 1,505 | +12 | +0.8 | 27,500 |
| 1/19 | 1,486 | 1,504 | 1,486 | 1,493 | +5 | +0.3 | 32,300 |
| 1/18 | 1,496 | 1,501 | 1,486 | 1,488 | -9 | -0.6 | 25,700 |
| 1/17 | 1,520 | 1,523 | 1,496 | 1,497 | -15 | -1.0 | 53,500 |
| 1/16 | 1,520 | 1,523 | 1,504 | 1,512 | 0 | 0.0 | 41,400 |
| 1/15 | 1,505 | 1,521 | 1,503 | 1,512 | +13 | +0.9 | 52,500 |
| 1/12 | 1,510 | 1,513 | 1,490 | 1,499 | +4 | +0.3 | 71,000 |
| 1/11 | 1,491 | 1,503 | 1,491 | 1,495 | +5 | +0.3 | 40,900 |
| 1/10 | 1,487 | 1,495 | 1,486 | 1,490 | +3 | +0.2 | 28,200 |
| 1/9 | 1,490 | 1,491 | 1,479 | 1,487 | +17 | +1.2 | 33,000 |
| 1/5 | 1,472 | 1,475 | 1,464 | 1,470 | +13 | +0.9 | 27,500 |
| 1/4 | 1,443 | 1,458 | 1,429 | 1,457 | +26 | +1.8 | 59,600 |
| 12/29 | 1,440 | 1,440 | 1,423 | 1,431 | +3 | +0.2 | 25,700 |
| 12/28 | 1,420 | 1,428 | 1,417 | 1,428 | +14 | +1.0 | 24,400 |
| 12/27 | 1,400 | 1,414 | 1,399 | 1,414 | +18 | +1.3 | 48,900 |
| 12/26 | 1,390 | 1,399 | 1,390 | 1,396 | 0 | 0.0 | 36,500 |
| 12/25 | 1,410 | 1,410 | 1,393 | 1,396 | -8 | -0.6 | 35,600 |
| 12/22 | 1,396 | 1,408 | 1,396 | 1,404 | +4 | +0.3 | 35,300 |
| 12/21 | 1,404 | 1,413 | 1,398 | 1,400 | -9 | -0.6 | 34,700 |
| 12/20 | 1,401 | 1,415 | 1,398 | 1,409 | +14 | +1.0 | 59,400 |
| 12/19 | 1,395 | 1,400 | 1,383 | 1,395 | -3 | -0.2 | 63,600 |
| 12/18 | 1,401 | 1,402 | 1,383 | 1,398 | -15 | -1.1 | 74,200 |
▶︎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