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) |
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 | 2,738 | 2,819 | 2,732 | 2,739 | +17 | +0.6 | 66,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,015 | 3,025 | 2,590 | 2,722 | -303 | -10.0 | 910,200 |
| 24/03 | 2,805 | 3,040 | 2,736 | 3,025 | +192 | +6.8 | 1,126,800 |
| 24/02 | 3,770 | 4,135 | 2,792 | 2,833 | -867 | -23.4 | 1,425,600 |
| 24/01 | 3,330 | 3,770 | 3,235 | 3,700 | +325 | +9.6 | 732,200 |
| 23/12 | 3,410 | 3,700 | 3,240 | 3,375 | +10 | +0.3 | 687,100 |
| 23/11 | 3,220 | 3,500 | 2,987 | 3,365 | +140 | +4.3 | 725,900 |
| 23/10 | 2,700 | 3,250 | 2,365 | 3,225 | +527 | +19.5 | 1,287,600 |
| 23/09 | 2,370 | 2,789 | 2,315 | 2,698 | +304 | +12.7 | 638,700 |
| 23/08 | 1,805 | 2,435 | 1,785 | 2,394 | +596 | +33.2 | 652,100 |
| 23/07 | 1,610 | 1,845 | 1,531 | 1,798 | +190 | +11.8 | 368,800 |
| 23/06 | 1,494 | 1,616 | 1,478 | 1,608 | +122 | +8.2 | 213,400 |
| 23/05 | 1,539 | 1,596 | 1,481 | 1,486 | -58 | -3.8 | 139,200 |
| 23/04 | 1,565 | 1,650 | 1,490 | 1,544 | -6 | -0.4 | 363,700 |
| 23/03 | 1,509 | 1,575 | 1,464 | 1,550 | +45 | +3.0 | 442,700 |
| 23/02 | 1,452 | 1,513 | 1,426 | 1,505 | +56 | +3.9 | 119,800 |
| 23/01 | 1,432 | 1,460 | 1,402 | 1,449 | +32 | +2.3 | 148,200 |
| 22/12 | 1,501 | 1,501 | 1,410 | 1,417 | -69 | -4.6 | 180,400 |
| 22/11 | 1,475 | 1,514 | 1,435 | 1,486 | +21 | +1.4 | 115,200 |
| 22/10 | 1,502 | 1,567 | 1,442 | 1,465 | -37 | -2.5 | 291,000 |
| 22/09 | 1,632 | 1,632 | 1,497 | 1,502 | -129 | -7.9 | 174,600 |
| 22/08 | 1,690 | 1,690 | 1,613 | 1,631 | -45 | -2.7 | 85,400 |
| 22/07 | 1,623 | 1,711 | 1,603 | 1,676 | +50 | +3.1 | 160,000 |
| 22/06 | 1,785 | 1,793 | 1,602 | 1,626 | -153 | -8.6 | 156,300 |
| 22/05 | 1,783 | 1,843 | 1,701 | 1,779 | +30 | +1.7 | 102,300 |
| 22/04 | 2,024 | 2,090 | 1,718 | 1,749 | -270 | -13.4 | 244,200 |
| 22/03 | 2,083 | 2,099 | 1,959 | 2,019 | -54 | -2.6 | 469,000 |
| 22/02 | 2,051 | 2,082 | 1,950 | 2,073 | +50 | +2.5 | 157,700 |
| 22/01 | 2,050 | 2,158 | 2,010 | 2,023 | +5 | +0.3 | 67,700 |
| 21/12 | 1,915 | 2,023 | 1,890 | 2,018 | +113 | +5.9 | 58,000 |
| 21/11 | 2,178 | 2,215 | 1,905 | 1,905 | -247 | -11.5 | 82,300 |
▶︎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