！決算発表予定日 2024/04/30
5214東証P貸借
業種 ガラス・土石
日本電気硝子 株価時系列データ
PTS
3,729.1
円
(13:46)
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 |
|---|---|
| 3,926 (24/03/28) | 2,438 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,926 (24/03/28) | 2,990 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,820 | 3,831 | 3,691 | 3,730 | -115 | -3.0 | 278,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,755 | 3,855 | 3,744 | 3,845 | +90 | +2.4 | 495,700 |
| 4/17 | 3,770 | 3,770 | 3,719 | 3,755 | +18 | +0.5 | 422,500 |
| 4/16 | 3,780 | 3,799 | 3,708 | 3,737 | -88 | -2.3 | 528,100 |
| 4/15 | 3,799 | 3,825 | 3,771 | 3,825 | -6 | -0.2 | 214,100 |
| 4/12 | 3,845 | 3,849 | 3,811 | 3,831 | +24 | +0.6 | 278,500 |
| 4/11 | 3,750 | 3,816 | 3,716 | 3,807 | +30 | +0.8 | 259,300 |
| 4/10 | 3,790 | 3,813 | 3,768 | 3,777 | -36 | -0.9 | 334,200 |
| 4/9 | 3,800 | 3,824 | 3,771 | 3,813 | +10 | +0.3 | 320,000 |
| 4/8 | 3,805 | 3,818 | 3,765 | 3,803 | +12 | +0.3 | 335,000 |
| 4/5 | 3,794 | 3,823 | 3,766 | 3,791 | -50 | -1.3 | 518,200 |
| 4/4 | 3,835 | 3,863 | 3,819 | 3,841 | +38 | +1.0 | 455,300 |
| 4/3 | 3,765 | 3,853 | 3,760 | 3,803 | -8 | -0.2 | 454,500 |
| 4/2 | 3,785 | 3,865 | 3,771 | 3,811 | +27 | +0.7 | 607,000 |
| 4/1 | 3,910 | 3,913 | 3,769 | 3,784 | -88 | -2.3 | 659,600 |
| 3/29 | 3,850 | 3,880 | 3,823 | 3,872 | +11 | +0.3 | 532,800 |
| 3/28 | 3,900 | 3,926 | 3,851 | 3,861 | +95 | +2.5 | 941,300 |
| 3/27 | 3,745 | 3,788 | 3,733 | 3,766 | +37 | +1.0 | 440,400 |
| 3/26 | 3,727 | 3,759 | 3,711 | 3,729 | -5 | -0.1 | 288,700 |
| 3/25 | 3,769 | 3,783 | 3,730 | 3,734 | -47 | -1.2 | 324,900 |
| 3/22 | 3,763 | 3,788 | 3,733 | 3,781 | +31 | +0.8 | 461,600 |
| 3/21 | 3,722 | 3,754 | 3,708 | 3,750 | +49 | +1.3 | 392,800 |
| 3/19 | 3,653 | 3,710 | 3,644 | 3,701 | +25 | +0.7 | 280,000 |
| 3/18 | 3,700 | 3,717 | 3,670 | 3,676 | +11 | +0.3 | 375,200 |
| 3/15 | 3,638 | 3,690 | 3,627 | 3,665 | +42 | +1.2 | 569,500 |
| 3/14 | 3,667 | 3,669 | 3,572 | 3,623 | -47 | -1.3 | 443,600 |
| 3/13 | 3,704 | 3,710 | 3,637 | 3,670 | +14 | +0.4 | 432,000 |
| 3/12 | 3,621 | 3,681 | 3,590 | 3,656 | +12 | +0.3 | 466,800 |
| 3/11 | 3,676 | 3,687 | 3,610 | 3,644 | -111 | -3.0 | 536,000 |
| 3/8 | 3,754 | 3,784 | 3,747 | 3,755 | +3 | +0.1 | 697,800 |
| 3/7 | 3,800 | 3,820 | 3,737 | 3,752 | -35 | -0.9 | 789,700 |
▶︎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