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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2025 | 1,752 | 1,950 | 1,710 | 1,910 | +176 | +10.2 | 1,007,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,443 | 2,100 | 1,377 | 1,734 | +303 | +21.2 | 11,883,300 |
| 2023 | 1,257 | 1,848 | 1,247 | 1,431 | +171 | +13.6 | 14,058,200 |
| 2022 | 1,326 | 1,488 | 1,208 | 1,260 | -64 | -4.8 | 17,723,800 |
| 2021 | 1,262 | 1,510 | 1,230 | 1,324 | +49 | +3.8 | 9,062,500 |
| 2020 | 1,475 | 1,511 | 848 | 1,275 | -221 | -14.8 | 14,064,500 |
| 2019 | 1,705 | 1,798 | 1,133 | 1,496 | -249 | -14.3 | 5,904,900 |
| 2018 | 2,187 | 2,379 | 1,518 | 1,745 | -408 | -19.0 | 10,460,600 |
| 2017 | 1,520 | 2,630 | 1,360 | 2,153 | +643 | +42.6 | 20,348,300 |
| 2016 | 1,680 | 1,840 | 1,060 | 1,510 | -170 | -10.1 | 31,150,200 |
| 2015 | 2,290 | 2,530 | 1,510 | 1,680 | -630 | -27.3 | 9,236,700 |
| 2014 | 3,190 | 3,200 | 1,960 | 2,310 | -850 | -26.9 | 39,569,100 |
| 2013 | 3,060 | 7,940 | 2,770 | 3,160 | +100 | +3.3 | 191,467,500 |
| 2012 | 1,130 | 3,160 | 950 | 3,060 | +1,940 | +173.2 | 65,845,900 |
| 2011 | 2,290 | 2,740 | 950 | 1,120 | -1,180 | -51.3 | 37,836,600 |
| 2010 | 1,140 | 2,620 | 1,050 | 2,300 | +1,170 | +103.5 | 92,259,900 |
| 2009 | 900 | 1,210 | 660 | 1,130 | +240 | +27.0 | 14,352,100 |
| 2008 | 1,980 | 2,060 | 620 | 890 | -1,090 | -55.1 | 10,519,100 |
| 2007 | 2,630 | 2,870 | 1,720 | 1,980 | -630 | -24.1 | 12,959,800 |
| 2006 | 2,490 | 3,180 | 1,970 | 2,610 | +140 | +5.7 | 33,049,600 |
| 2005 | 2,200 | 2,560 | 1,680 | 2,470 | +290 | +13.3 | 17,017,400 |
| 2004 | 1,120 | 2,730 | 1,110 | 2,180 | +1,070 | +96.4 | 45,650,500 |
| 2003 | 590 | 1,550 | 550 | 1,110 | +540 | +94.7 | 16,344,800 |
| 2002 | 660 | 1,250 | 480 | 570 | -90 | -13.6 | 6,264,500 |
| 2001 | 980 | 1,890 | 430 | 660 | -310 | -32.0 | 6,247,700 |
| 2000 | 1,230 | 1,900 | 970 | 970 | -240 | -19.8 | 7,403,200 |
| 1999 | 2,430 | 2,950 | 1,210 | 1,210 | -1,370 | -53.1 | 5,118,900 |
| 1998 | 3,050 | 4,440 | 2,350 | 2,580 | -620 | -19.4 | 5,987,200 |
| 1997 | 7,290 | 7,290 | 2,830 | 3,200 | -4,160 | -56.5 | 4,524,000 |
| 1996 | 6,120 | 9,900 | 5,950 | 7,360 | +1,410 | +23.7 | 4,902,500 |
| 1995 | 5,120 | 6,350 | 3,230 | 5,950 | +930 | +18.5 | 4,804,600 |
▶︎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
