！決算発表予定日 2024/05/15
5210東証S貸借
業種 ガラス・土石
日本山村硝子 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 |
|---|---|
| 2,120 (23/08/29) | 696 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,769 (24/04/01) | 1,373 (24/01/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,503 | 1,518 | 1,485 | 1,492 | -9 | -0.6 | 65,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 1,500 | 1,505 | 1,478 | 1,501 | +15 | +1.0 | 54,200 |
| 4/19 | 1,507 | 1,512 | 1,442 | 1,486 | -29 | -1.9 | 140,200 |
| 4/18 | 1,509 | 1,533 | 1,502 | 1,515 | +5 | +0.3 | 42,100 |
| 4/17 | 1,535 | 1,551 | 1,509 | 1,510 | -12 | -0.8 | 74,900 |
| 4/16 | 1,581 | 1,581 | 1,522 | 1,522 | -60 | -3.8 | 92,000 |
| 4/15 | 1,561 | 1,590 | 1,555 | 1,582 | -2 | -0.1 | 39,700 |
| 4/12 | 1,586 | 1,600 | 1,576 | 1,584 | -1 | -0.1 | 38,200 |
| 4/11 | 1,591 | 1,600 | 1,556 | 1,585 | -31 | -1.9 | 112,300 |
| 4/10 | 1,576 | 1,630 | 1,568 | 1,616 | +41 | +2.6 | 70,000 |
| 4/9 | 1,580 | 1,598 | 1,567 | 1,575 | -3 | -0.2 | 84,300 |
| 4/8 | 1,615 | 1,633 | 1,578 | 1,578 | -32 | -2.0 | 105,500 |
| 4/5 | 1,614 | 1,628 | 1,593 | 1,610 | -33 | -2.0 | 94,400 |
| 4/4 | 1,700 | 1,703 | 1,641 | 1,643 | -57 | -3.4 | 73,000 |
| 4/3 | 1,685 | 1,727 | 1,671 | 1,700 | +8 | +0.5 | 74,200 |
| 4/2 | 1,743 | 1,756 | 1,663 | 1,692 | -33 | -1.9 | 104,900 |
| 4/1 | 1,730 | 1,769 | 1,708 | 1,725 | +12 | +0.7 | 149,600 |
| 3/29 | 1,674 | 1,724 | 1,668 | 1,713 | +46 | +2.8 | 93,800 |
| 3/28 | 1,645 | 1,683 | 1,643 | 1,667 | -5 | -0.3 | 112,600 |
| 3/27 | 1,654 | 1,690 | 1,644 | 1,672 | +20 | +1.2 | 174,300 |
| 3/26 | 1,652 | 1,664 | 1,638 | 1,652 | -6 | -0.4 | 91,600 |
| 3/25 | 1,660 | 1,671 | 1,645 | 1,658 | -5 | -0.3 | 95,800 |
| 3/22 | 1,659 | 1,682 | 1,637 | 1,663 | +5 | +0.3 | 86,700 |
| 3/21 | 1,625 | 1,683 | 1,625 | 1,658 | +73 | +4.6 | 231,500 |
| 3/19 | 1,550 | 1,585 | 1,543 | 1,585 | +20 | +1.3 | 105,500 |
| 3/18 | 1,565 | 1,584 | 1,543 | 1,565 | +2 | +0.1 | 107,300 |
| 3/15 | 1,560 | 1,570 | 1,541 | 1,563 | -5 | -0.3 | 59,900 |
| 3/14 | 1,557 | 1,578 | 1,547 | 1,568 | +6 | +0.4 | 80,900 |
| 3/13 | 1,609 | 1,613 | 1,547 | 1,562 | -17 | -1.1 | 82,900 |
| 3/12 | 1,584 | 1,601 | 1,549 | 1,579 | -14 | -0.9 | 83,500 |
| 3/11 | 1,610 | 1,631 | 1,569 | 1,593 | -39 | -2.4 | 140,000 |
▶︎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