！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,776 | 1,802 | 1,766 | 1,776 | -29 | -1.6 | 39,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,411 | 1,438 | 1,326 | 1,380 | -49 | -3.4 | 833,900 |
| 21/09 | 1,339 | 1,510 | 1,324 | 1,429 | +110 | +8.3 | 1,289,000 |
| 21/08 | 1,292 | 1,329 | 1,267 | 1,319 | +33 | +2.6 | 469,200 |
| 21/07 | 1,286 | 1,311 | 1,265 | 1,286 | 0 | 0.0 | 381,500 |
| 21/06 | 1,283 | 1,331 | 1,255 | 1,286 | +2 | +0.2 | 590,500 |
| 21/05 | 1,342 | 1,384 | 1,277 | 1,284 | -51 | -3.8 | 616,300 |
| 21/04 | 1,342 | 1,386 | 1,257 | 1,335 | -7 | -0.5 | 1,015,400 |
| 21/03 | 1,323 | 1,421 | 1,313 | 1,342 | +39 | +3.0 | 986,700 |
| 21/02 | 1,262 | 1,370 | 1,261 | 1,303 | +37 | +2.9 | 865,200 |
| 21/01 | 1,262 | 1,322 | 1,230 | 1,266 | -9 | -0.7 | 629,600 |
| 20/12 | 1,309 | 1,372 | 1,250 | 1,275 | -34 | -2.6 | 851,200 |
| 20/11 | 1,215 | 1,355 | 1,188 | 1,309 | +115 | +9.6 | 816,200 |
| 20/10 | 1,279 | 1,321 | 1,180 | 1,194 | -85 | -6.7 | 855,800 |
| 20/09 | 1,178 | 1,340 | 1,154 | 1,279 | +108 | +9.2 | 912,700 |
| 20/08 | 1,130 | 1,203 | 1,130 | 1,171 | +42 | +3.7 | 566,600 |
| 20/07 | 1,274 | 1,274 | 1,121 | 1,129 | -115 | -9.2 | 1,209,000 |
| 20/06 | 1,429 | 1,463 | 1,197 | 1,244 | -177 | -12.5 | 2,477,300 |
| 20/05 | 1,059 | 1,511 | 1,037 | 1,421 | +362 | +34.2 | 4,225,000 |
| 20/04 | 972 | 1,095 | 895 | 1,059 | +58 | +5.8 | 522,900 |
| 20/03 | 1,122 | 1,200 | 848 | 1,001 | -142 | -12.4 | 919,300 |
| 20/02 | 1,330 | 1,410 | 1,142 | 1,143 | -224 | -16.4 | 406,300 |
| 20/01 | 1,475 | 1,502 | 1,348 | 1,367 | -129 | -8.6 | 302,200 |
| 19/12 | 1,500 | 1,531 | 1,427 | 1,496 | +34 | +2.3 | 477,800 |
| 19/11 | 1,460 | 1,575 | 1,432 | 1,462 | -4 | -0.3 | 515,900 |
| 19/10 | 1,202 | 1,525 | 1,201 | 1,466 | +252 | +20.8 | 1,137,400 |
| 19/09 | 1,166 | 1,272 | 1,153 | 1,214 | +37 | +3.1 | 319,300 |
| 19/08 | 1,321 | 1,335 | 1,133 | 1,177 | -153 | -11.5 | 393,600 |
| 19/07 | 1,330 | 1,406 | 1,300 | 1,330 | +13 | +1.0 | 356,200 |
| 19/06 | 1,300 | 1,358 | 1,260 | 1,317 | +4 | +0.3 | 305,600 |
| 19/05 | 1,525 | 1,525 | 1,311 | 1,313 | -202 | -13.3 | 563,000 |
▶︎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