！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
1,766.1
円
取引時間外
(14:34)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,782 | 1,782 | 1,758 | 1,767 | -9 | -0.5 | 29,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,767 | 1,812 | 1,746 | 1,804 | +39 | +2.2 | 303,800 |
| 9/15 | 1,710 | 1,793 | 1,672 | 1,765 | +56 | +3.3 | 382,600 |
| 9/8 | 1,670 | 1,734 | 1,665 | 1,709 | +50 | +3.0 | 321,900 |
| 9/1 | 1,578 | 1,669 | 1,574 | 1,659 | +109 | +7.0 | 289,300 |
| 8/25 | 1,478 | 1,553 | 1,478 | 1,550 | +74 | +5.0 | 201,300 |
| 8/18 | 1,587 | 1,588 | 1,460 | 1,476 | -91 | -5.8 | 285,900 |
| 8/10 | 1,459 | 1,622 | 1,452 | 1,567 | +106 | +7.3 | 680,000 |
| 8/4 | 1,509 | 1,530 | 1,461 | 1,461 | -24 | -1.6 | 340,000 |
| 7/28 | 1,454 | 1,512 | 1,454 | 1,485 | +40 | +2.8 | 580,000 |
| 7/21 | 1,384 | 1,449 | 1,381 | 1,445 | +64 | +4.6 | 297,000 |
| 7/14 | 1,419 | 1,436 | 1,380 | 1,381 | -43 | -3.0 | 289,100 |
| 7/7 | 1,410 | 1,448 | 1,405 | 1,424 | +20 | +1.4 | 366,800 |
| 6/30 | 1,328 | 1,404 | 1,322 | 1,404 | +63 | +4.7 | 392,600 |
| 6/23 | 1,330 | 1,358 | 1,316 | 1,341 | +14 | +1.1 | 306,800 |
| 6/16 | 1,304 | 1,333 | 1,304 | 1,327 | +23 | +1.8 | 242,100 |
| 6/9 | 1,304 | 1,313 | 1,290 | 1,304 | +21 | +1.6 | 252,300 |
| 6/2 | 1,300 | 1,302 | 1,267 | 1,283 | +2 | +0.2 | 264,800 |
| 5/26 | 1,314 | 1,324 | 1,281 | 1,281 | -37 | -2.8 | 287,100 |
| 5/19 | 1,330 | 1,335 | 1,312 | 1,318 | -17 | -1.3 | 187,700 |
| 5/12 | 1,304 | 1,357 | 1,299 | 1,335 | +35 | +2.7 | 290,900 |
| 5/2 | 1,299 | 1,306 | 1,291 | 1,300 | +8 | +0.6 | 56,700 |
| 4/28 | 1,307 | 1,316 | 1,275 | 1,292 | -20 | -1.5 | 365,300 |
| 4/21 | 1,312 | 1,320 | 1,300 | 1,312 | +2 | +0.2 | 133,400 |
| 4/14 | 1,293 | 1,310 | 1,291 | 1,310 | +19 | +1.5 | 114,500 |
| 4/7 | 1,329 | 1,338 | 1,288 | 1,291 | -26 | -2.0 | 187,100 |
| 3/31 | 1,329 | 1,335 | 1,295 | 1,317 | -9 | -0.7 | 263,400 |
| 3/24 | 1,319 | 1,328 | 1,301 | 1,326 | +7 | +0.5 | 130,900 |
| 3/17 | 1,335 | 1,335 | 1,293 | 1,319 | -24 | -1.8 | 253,600 |
▶︎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