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
1,919.2
円
(17:48)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,100 (24/07/12) | 1,377 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,100 (24/07/12) | 1,377 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 1,785 | 1,950 | 1,763 | 1,910 | +121 | +6.8 | 502,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,752 | 1,820 | 1,710 | 1,789 | +55 | +3.2 | 504,600 |
| 24/12 | 1,635 | 1,758 | 1,623 | 1,734 | +116 | +7.2 | 566,500 |
| 24/11 | 1,641 | 1,760 | 1,618 | 1,618 | -36 | -2.2 | 503,600 |
| 24/10 | 1,717 | 1,757 | 1,601 | 1,654 | -51 | -3.0 | 516,800 |
| 24/09 | 1,789 | 1,795 | 1,609 | 1,705 | -82 | -4.6 | 641,300 |
| 24/08 | 1,840 | 1,840 | 1,377 | 1,787 | -70 | -3.8 | 985,200 |
| 24/07 | 1,995 | 2,100 | 1,805 | 1,857 | -129 | -6.5 | 1,024,300 |
| 24/06 | 1,853 | 2,028 | 1,828 | 1,986 | +147 | +8.0 | 1,047,300 |
| 24/05 | 1,776 | 1,873 | 1,695 | 1,839 | +34 | +1.9 | 687,700 |
| 24/04 | 1,838 | 1,858 | 1,740 | 1,805 | -33 | -1.8 | 734,800 |
| 24/03 | 1,830 | 1,980 | 1,794 | 1,838 | +14 | +0.8 | 1,507,100 |
| 24/02 | 1,537 | 1,900 | 1,517 | 1,824 | +300 | +19.7 | 2,859,200 |
| 24/01 | 1,443 | 1,540 | 1,429 | 1,524 | +93 | +6.5 | 809,500 |
| 23/12 | 1,515 | 1,516 | 1,383 | 1,431 | -84 | -5.5 | 1,007,000 |
| 23/11 | 1,690 | 1,753 | 1,468 | 1,515 | -167 | -9.9 | 1,117,900 |
| 23/10 | 1,755 | 1,806 | 1,608 | 1,682 | -63 | -3.6 | 1,406,600 |
| 23/09 | 1,625 | 1,848 | 1,622 | 1,745 | +133 | +8.3 | 1,457,900 |
| 23/08 | 1,512 | 1,622 | 1,452 | 1,612 | +93 | +6.1 | 1,619,500 |
| 23/07 | 1,410 | 1,530 | 1,380 | 1,519 | +115 | +8.2 | 1,620,500 |
| 23/06 | 1,273 | 1,404 | 1,269 | 1,404 | +134 | +10.6 | 1,273,300 |
| 23/05 | 1,299 | 1,357 | 1,267 | 1,270 | -22 | -1.7 | 1,007,700 |
| 23/04 | 1,329 | 1,338 | 1,275 | 1,292 | -25 | -1.9 | 800,300 |
| 23/03 | 1,321 | 1,364 | 1,293 | 1,317 | -8 | -0.6 | 1,023,300 |
| 23/02 | 1,330 | 1,348 | 1,262 | 1,325 | +3 | +0.2 | 913,800 |
| 23/01 | 1,257 | 1,331 | 1,247 | 1,322 | +62 | +4.9 | 810,400 |
| 22/12 | 1,308 | 1,308 | 1,242 | 1,260 | -47 | -3.6 | 1,089,000 |
| 22/11 | 1,281 | 1,335 | 1,247 | 1,307 | +25 | +2.0 | 1,631,100 |
| 22/10 | 1,236 | 1,339 | 1,217 | 1,282 | +42 | +3.4 | 2,052,600 |
| 22/09 | 1,275 | 1,300 | 1,208 | 1,240 | -39 | -3.1 | 5,771,900 |
| 22/08 | 1,386 | 1,386 | 1,221 | 1,279 | -95 | -6.9 | 3,113,600 |
▶︎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
