5204東証S貸借
業種 ガラス・土石
石塚硝子 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 |
|---|---|
| 4,135 (24/02/01) | 1,478 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,135 (24/02/01) | 2,590 (24/04/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,764 | 2,800 | 2,732 | 2,739 | -25 | -0.9 | 19,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 2,870 | 2,874 | 2,771 | 2,816 | -127 | -4.3 | 123,400 |
| 3/15 | 2,897 | 2,976 | 2,864 | 2,943 | +61 | +2.1 | 209,300 |
| 3/14 | 2,850 | 2,896 | 2,850 | 2,882 | +11 | +0.4 | 31,900 |
| 3/13 | 2,926 | 2,930 | 2,865 | 2,871 | -37 | -1.3 | 24,500 |
| 3/12 | 2,871 | 2,915 | 2,850 | 2,908 | +23 | +0.8 | 17,800 |
| 3/11 | 2,885 | 2,944 | 2,858 | 2,885 | -1 | +0.0 | 42,300 |
| 3/8 | 2,830 | 2,914 | 2,829 | 2,886 | +40 | +1.4 | 33,000 |
| 3/7 | 2,888 | 2,898 | 2,838 | 2,846 | -24 | -0.8 | 36,300 |
| 3/6 | 2,805 | 2,901 | 2,795 | 2,870 | +32 | +1.1 | 42,800 |
| 3/5 | 2,848 | 2,885 | 2,830 | 2,838 | -2 | -0.1 | 63,100 |
| 3/4 | 2,886 | 2,923 | 2,840 | 2,840 | -29 | -1.0 | 64,300 |
| 3/1 | 2,805 | 2,869 | 2,789 | 2,869 | +36 | +1.3 | 113,300 |
| 2/29 | 3,130 | 3,130 | 2,792 | 2,833 | -367 | -11.5 | 424,400 |
| 2/28 | 3,205 | 3,235 | 3,185 | 3,200 | -5 | -0.2 | 21,600 |
| 2/27 | 3,200 | 3,285 | 3,200 | 3,205 | +5 | +0.2 | 19,900 |
| 2/26 | 3,200 | 3,240 | 3,185 | 3,200 | +10 | +0.3 | 20,300 |
| 2/22 | 3,215 | 3,240 | 3,140 | 3,190 | -10 | -0.3 | 19,500 |
| 2/21 | 3,180 | 3,235 | 3,130 | 3,200 | +20 | +0.6 | 45,400 |
| 2/20 | 3,300 | 3,305 | 3,180 | 3,180 | -95 | -2.9 | 36,500 |
| 2/19 | 3,250 | 3,350 | 3,250 | 3,275 | +30 | +0.9 | 21,100 |
| 2/16 | 3,240 | 3,285 | 3,195 | 3,245 | +15 | +0.5 | 48,700 |
| 2/15 | 3,510 | 3,535 | 3,200 | 3,230 | -275 | -7.9 | 113,200 |
| 2/14 | 3,570 | 3,640 | 3,505 | 3,505 | -70 | -2.0 | 21,000 |
| 2/13 | 3,525 | 3,655 | 3,460 | 3,575 | +50 | +1.4 | 47,000 |
| 2/9 | 3,515 | 3,620 | 3,485 | 3,525 | 0 | 0.0 | 33,800 |
| 2/8 | 3,495 | 3,610 | 3,445 | 3,525 | +15 | +0.4 | 66,000 |
| 2/7 | 3,510 | 3,595 | 3,475 | 3,510 | -25 | -0.7 | 36,900 |
| 2/6 | 3,680 | 3,690 | 3,530 | 3,535 | -145 | -3.9 | 45,400 |
| 2/5 | 3,790 | 3,800 | 3,680 | 3,680 | -100 | -2.7 | 38,600 |
| 2/2 | 3,800 | 3,840 | 3,705 | 3,780 | -20 | -0.5 | 96,200 |
▶︎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