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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,764 | 2,800 | 2,732 | 2,739 | -25 | -0.9 | 19,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,725 | 2,819 | 2,677 | 2,739 | -82 | -2.9 | 131,500 |
| 4/26 | 2,645 | 2,885 | 2,590 | 2,821 | +202 | +7.7 | 466,800 |
| 4/19 | 2,815 | 2,871 | 2,591 | 2,619 | -246 | -8.6 | 166,600 |
| 4/12 | 2,906 | 2,944 | 2,825 | 2,865 | -41 | -1.4 | 81,700 |
| 4/5 | 3,015 | 3,025 | 2,805 | 2,906 | -119 | -3.9 | 110,900 |
| 3/29 | 2,809 | 3,040 | 2,736 | 3,025 | +240 | +8.6 | 203,900 |
| 3/22 | 2,870 | 2,874 | 2,748 | 2,785 | -158 | -5.4 | 244,300 |
| 3/15 | 2,885 | 2,976 | 2,850 | 2,943 | +57 | +2.0 | 325,800 |
| 3/8 | 2,886 | 2,923 | 2,795 | 2,886 | +17 | +0.6 | 239,500 |
| 3/1 | 3,200 | 3,285 | 2,789 | 2,869 | -321 | -10.1 | 599,500 |
| 2/22 | 3,250 | 3,350 | 3,130 | 3,190 | -55 | -1.7 | 122,500 |
| 2/16 | 3,525 | 3,655 | 3,195 | 3,245 | -280 | -7.9 | 229,900 |
| 2/9 | 3,790 | 3,800 | 3,445 | 3,525 | -255 | -6.8 | 220,700 |
| 2/2 | 3,240 | 4,135 | 3,240 | 3,780 | +540 | +16.7 | 707,200 |
| 1/26 | 3,395 | 3,500 | 3,235 | 3,240 | -160 | -4.7 | 172,700 |
| 1/19 | 3,475 | 3,560 | 3,370 | 3,400 | -50 | -1.5 | 87,400 |
| 1/12 | 3,365 | 3,575 | 3,365 | 3,450 | +95 | +2.8 | 88,300 |
| 1/5 | 3,330 | 3,420 | 3,320 | 3,355 | -20 | -0.6 | 42,900 |
| 12/29 | 3,520 | 3,545 | 3,240 | 3,375 | -145 | -4.1 | 198,300 |
| 12/22 | 3,580 | 3,700 | 3,405 | 3,520 | -75 | -2.1 | 176,100 |
| 12/15 | 3,450 | 3,610 | 3,450 | 3,595 | +145 | +4.2 | 136,900 |
| 12/8 | 3,425 | 3,550 | 3,365 | 3,450 | +85 | +2.5 | 149,800 |
| 12/1 | 3,350 | 3,500 | 3,215 | 3,365 | +70 | +2.1 | 178,400 |
| 11/24 | 3,135 | 3,365 | 3,070 | 3,295 | +165 | +5.3 | 143,000 |
| 11/17 | 3,210 | 3,265 | 2,987 | 3,130 | -85 | -2.6 | 162,800 |
| 11/10 | 3,180 | 3,265 | 3,045 | 3,215 | +35 | +1.1 | 172,600 |
| 11/2 | 3,040 | 3,290 | 3,025 | 3,180 | +95 | +3.1 | 235,500 |
| 10/27 | 2,517 | 3,250 | 2,507 | 3,085 | +564 | +22.4 | 803,500 |
| 10/20 | 2,397 | 2,578 | 2,365 | 2,521 | +83 | +3.4 | 120,800 |
| 10/13 | 2,584 | 2,645 | 2,427 | 2,438 | -120 | -4.7 | 83,300 |
▶︎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