！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,770 | 1,812 | 1,754 | 1,754 | -21 | -1.2 | 333,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,845 | 1,858 | 1,751 | 1,775 | -71 | -3.9 | 173,700 |
| 4/12 | 1,792 | 1,849 | 1,784 | 1,846 | +74 | +4.2 | 132,900 |
| 4/5 | 1,838 | 1,840 | 1,740 | 1,772 | -66 | -3.6 | 192,800 |
| 3/29 | 1,871 | 1,891 | 1,794 | 1,838 | -37 | -2.0 | 308,800 |
| 3/22 | 1,908 | 1,910 | 1,858 | 1,875 | -25 | -1.3 | 193,100 |
| 3/15 | 1,938 | 1,958 | 1,850 | 1,900 | -70 | -3.6 | 330,300 |
| 3/8 | 1,840 | 1,980 | 1,821 | 1,970 | +132 | +7.2 | 634,900 |
| 3/1 | 1,840 | 1,860 | 1,784 | 1,838 | +2 | +0.1 | 292,500 |
| 2/22 | 1,830 | 1,873 | 1,821 | 1,836 | -6 | -0.3 | 212,100 |
| 2/16 | 1,820 | 1,867 | 1,797 | 1,842 | +16 | +0.9 | 592,300 |
| 2/9 | 1,540 | 1,900 | 1,540 | 1,826 | +293 | +19.1 | 1,738,900 |
| 2/2 | 1,532 | 1,545 | 1,507 | 1,533 | +12 | +0.8 | 259,900 |
| 1/26 | 1,513 | 1,532 | 1,495 | 1,521 | +28 | +1.9 | 147,400 |
| 1/19 | 1,505 | 1,523 | 1,486 | 1,493 | -6 | -0.4 | 205,400 |
| 1/12 | 1,490 | 1,513 | 1,479 | 1,499 | +29 | +2.0 | 173,100 |
| 1/5 | 1,443 | 1,475 | 1,429 | 1,470 | +39 | +2.7 | 87,100 |
| 12/29 | 1,410 | 1,440 | 1,390 | 1,431 | +27 | +1.9 | 171,100 |
| 12/22 | 1,401 | 1,415 | 1,383 | 1,404 | -9 | -0.6 | 267,200 |
| 12/15 | 1,459 | 1,460 | 1,406 | 1,413 | -29 | -2.0 | 272,000 |
| 12/8 | 1,503 | 1,514 | 1,434 | 1,442 | -66 | -4.4 | 277,500 |
| 12/1 | 1,532 | 1,532 | 1,490 | 1,508 | -10 | -0.7 | 132,000 |
| 11/24 | 1,520 | 1,525 | 1,490 | 1,518 | +6 | +0.4 | 132,300 |
| 11/17 | 1,520 | 1,520 | 1,468 | 1,512 | +3 | +0.2 | 351,600 |
| 11/10 | 1,718 | 1,753 | 1,500 | 1,509 | -203 | -11.9 | 444,600 |
| 11/2 | 1,728 | 1,740 | 1,647 | 1,712 | -31 | -1.8 | 353,300 |
| 10/27 | 1,719 | 1,749 | 1,676 | 1,743 | +3 | +0.2 | 253,800 |
| 10/20 | 1,713 | 1,771 | 1,707 | 1,740 | -7 | -0.4 | 221,500 |
| 10/13 | 1,763 | 1,806 | 1,745 | 1,747 | +39 | +2.3 | 278,200 |
| 10/6 | 1,755 | 1,789 | 1,608 | 1,708 | -37 | -2.1 | 376,400 |
| 9/29 | 1,818 | 1,848 | 1,736 | 1,745 | -59 | -3.3 | 360,200 |
▶︎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