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) | 1,015 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,095 (24/05/21) | 1,368 (24/05/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,690 | 1,701 | 1,640 | 1,672 | -7 | -0.4 | 252,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,798 | 1,939 | 1,738 | 1,792 | -21 | -1.2 | 751,100 |
| 9/22 | 1,790 | 1,828 | 1,696 | 1,813 | +6 | +0.3 | 974,600 |
| 9/15 | 1,847 | 1,949 | 1,793 | 1,807 | -51 | -2.7 | 1,123,700 |
| 9/8 | 1,905 | 1,941 | 1,772 | 1,858 | -57 | -3.0 | 1,589,200 |
| 9/1 | 2,003 | 2,120 | 1,790 | 1,915 | -69 | -3.5 | 2,734,800 |
| 8/25 | 1,713 | 2,025 | 1,695 | 1,984 | +266 | +15.5 | 1,967,400 |
| 8/18 | 1,609 | 1,744 | 1,586 | 1,718 | +100 | +6.2 | 1,434,100 |
| 8/10 | 1,193 | 1,687 | 1,175 | 1,618 | +426 | +35.7 | 2,157,400 |
| 8/4 | 1,149 | 1,192 | 1,121 | 1,192 | +55 | +4.8 | 326,500 |
| 7/28 | 1,100 | 1,141 | 1,085 | 1,137 | +34 | +3.1 | 272,800 |
| 7/21 | 1,027 | 1,107 | 1,027 | 1,103 | +76 | +7.4 | 152,700 |
| 7/14 | 1,124 | 1,135 | 1,015 | 1,027 | -89 | -8.0 | 295,400 |
| 7/7 | 1,155 | 1,192 | 1,081 | 1,116 | -37 | -3.2 | 412,600 |
| 6/30 | 1,068 | 1,158 | 1,041 | 1,153 | +99 | +9.4 | 523,300 |
| 6/23 | 1,030 | 1,074 | 1,006 | 1,054 | +18 | +1.7 | 613,100 |
| 6/16 | 860 | 1,193 | 860 | 1,036 | +171 | +19.8 | 1,940,200 |
| 6/9 | 833 | 867 | 821 | 865 | +51 | +6.3 | 217,100 |
| 6/2 | 900 | 921 | 809 | 814 | -95 | -10.5 | 322,300 |
| 5/26 | 850 | 937 | 823 | 909 | +48 | +5.6 | 607,300 |
| 5/19 | 731 | 884 | 731 | 861 | +145 | +20.3 | 659,600 |
| 5/12 | 725 | 741 | 705 | 716 | -6 | -0.8 | 143,600 |
| 5/2 | 717 | 726 | 700 | 722 | +9 | +1.3 | 99,900 |
▶︎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