！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
1,403.4
円
(12:42)
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) | 705 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,769 (24/04/01) | 1,373 (24/01/12) |
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 | 1,444 | 1,474 | 1,402 | 1,404 | -35 | -2.4 | 159,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,500 | 1,518 | 1,409 | 1,439 | -47 | -3.2 | 396,700 |
| 4/19 | 1,561 | 1,590 | 1,442 | 1,486 | -98 | -6.2 | 388,900 |
| 4/12 | 1,615 | 1,633 | 1,556 | 1,584 | -26 | -1.6 | 410,300 |
| 4/5 | 1,730 | 1,769 | 1,593 | 1,610 | -103 | -6.0 | 496,100 |
| 3/29 | 1,660 | 1,724 | 1,638 | 1,713 | +50 | +3.0 | 568,100 |
| 3/22 | 1,565 | 1,683 | 1,543 | 1,663 | +100 | +6.4 | 531,000 |
| 3/15 | 1,610 | 1,631 | 1,541 | 1,563 | -69 | -4.2 | 447,200 |
| 3/8 | 1,486 | 1,632 | 1,459 | 1,632 | +147 | +9.9 | 634,700 |
| 3/1 | 1,475 | 1,534 | 1,450 | 1,485 | +24 | +1.6 | 754,800 |
| 2/22 | 1,427 | 1,508 | 1,423 | 1,461 | +36 | +2.5 | 543,800 |
| 2/16 | 1,521 | 1,570 | 1,385 | 1,425 | -25 | -1.7 | 1,469,600 |
| 2/9 | 1,428 | 1,480 | 1,408 | 1,450 | +27 | +1.9 | 670,900 |
| 2/2 | 1,387 | 1,457 | 1,382 | 1,423 | +31 | +2.2 | 640,600 |
| 1/26 | 1,401 | 1,416 | 1,376 | 1,392 | +4 | +0.3 | 372,200 |
| 1/19 | 1,383 | 1,430 | 1,375 | 1,388 | +7 | +0.5 | 477,700 |
| 1/12 | 1,423 | 1,441 | 1,373 | 1,381 | -25 | -1.8 | 494,100 |
| 1/5 | 1,391 | 1,435 | 1,390 | 1,406 | +5 | +0.4 | 206,500 |
| 12/29 | 1,350 | 1,418 | 1,306 | 1,401 | +57 | +4.2 | 674,700 |
| 12/22 | 1,371 | 1,393 | 1,316 | 1,344 | -37 | -2.7 | 663,600 |
| 12/15 | 1,447 | 1,469 | 1,316 | 1,381 | -53 | -3.7 | 1,380,900 |
| 12/8 | 1,549 | 1,637 | 1,417 | 1,434 | -141 | -9.0 | 2,584,200 |
| 12/1 | 1,447 | 1,597 | 1,401 | 1,575 | +258 | +19.6 | 4,187,400 |
| 11/24 | 1,346 | 1,407 | 1,316 | 1,317 | -30 | -2.2 | 1,036,800 |
| 11/17 | 1,656 | 1,669 | 1,283 | 1,347 | -304 | -18.4 | 2,558,900 |
| 11/10 | 1,697 | 1,741 | 1,620 | 1,651 | -16 | -1.0 | 508,600 |
| 11/2 | 1,631 | 1,741 | 1,577 | 1,667 | -4 | -0.2 | 729,700 |
| 10/27 | 1,586 | 1,717 | 1,498 | 1,671 | +81 | +5.1 | 1,743,200 |
| 10/20 | 1,580 | 1,640 | 1,549 | 1,590 | -11 | -0.7 | 342,700 |
| 10/13 | 1,652 | 1,692 | 1,592 | 1,601 | -39 | -2.4 | 333,100 |
| 10/6 | 1,786 | 1,826 | 1,604 | 1,640 | -152 | -8.5 | 659,700 |
▶︎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