！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,838 | 1,858 | 1,740 | 1,776 | -62 | -3.4 | 591,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 1,346 | 1,392 | 1,300 | 1,374 | +29 | +2.2 | 444,700 |
| 22/06 | 1,428 | 1,488 | 1,325 | 1,345 | -83 | -5.8 | 515,100 |
| 22/05 | 1,363 | 1,442 | 1,351 | 1,428 | +62 | +4.5 | 394,600 |
| 22/04 | 1,396 | 1,434 | 1,320 | 1,366 | -18 | -1.3 | 444,900 |
| 22/03 | 1,438 | 1,438 | 1,298 | 1,384 | -42 | -3.0 | 719,200 |
| 22/02 | 1,391 | 1,470 | 1,346 | 1,426 | +48 | +3.5 | 886,100 |
| 22/01 | 1,326 | 1,378 | 1,280 | 1,378 | +54 | +4.1 | 661,000 |
| 21/12 | 1,245 | 1,333 | 1,242 | 1,324 | +69 | +5.5 | 725,800 |
| 21/11 | 1,381 | 1,431 | 1,255 | 1,255 | -125 | -9.1 | 659,400 |
| 21/10 | 1,411 | 1,438 | 1,326 | 1,380 | -49 | -3.4 | 833,900 |
▶︎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