！決算発表予定日 2025/02/05
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
3,388.9
円
(11:09)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,929.0 (24/04/30) | 2,965.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,929.0 (24/04/30) | 2,965.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,384.0 | 3,392.0 | 3,348.0 | 3,388.0 | +19.0 | +0.6 | 125,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 3,424.0 | 3,443.0 | 3,390.0 | 3,408.0 | -7.0 | -0.2 | 342,900 |
| 12/10 | 3,417.0 | 3,422.0 | 3,400.0 | 3,415.0 | +2.0 | +0.1 | 342,900 |
| 12/9 | 3,407.0 | 3,445.0 | 3,396.0 | 3,413.0 | +53.0 | +1.6 | 457,200 |
| 12/6 | 3,360.0 | 3,375.0 | 3,333.0 | 3,360.0 | -9.0 | -0.3 | 311,600 |
| 12/5 | 3,406.0 | 3,416.0 | 3,369.0 | 3,369.0 | -34.0 | -1.0 | 338,600 |
| 12/4 | 3,418.0 | 3,434.0 | 3,399.0 | 3,403.0 | -14.0 | -0.4 | 239,800 |
| 12/3 | 3,396.0 | 3,434.0 | 3,395.0 | 3,417.0 | -2.0 | -0.1 | 402,400 |
| 12/2 | 3,419.0 | 3,430.0 | 3,394.0 | 3,419.0 | -3.0 | -0.1 | 287,000 |
| 11/29 | 3,412.0 | 3,434.0 | 3,411.0 | 3,422.0 | -6.0 | -0.2 | 263,900 |
| 11/28 | 3,400.0 | 3,445.0 | 3,394.0 | 3,428.0 | +28.0 | +0.8 | 308,600 |
| 11/27 | 3,411.0 | 3,430.0 | 3,379.0 | 3,400.0 | -25.0 | -0.7 | 258,300 |
| 11/26 | 3,432.0 | 3,442.0 | 3,391.0 | 3,425.0 | -7.0 | -0.2 | 334,700 |
| 11/25 | 3,478.0 | 3,500.0 | 3,432.0 | 3,432.0 | -24.0 | -0.7 | 459,600 |
| 11/22 | 3,448.0 | 3,468.0 | 3,434.0 | 3,456.0 | +30.0 | +0.9 | 722,800 |
| 11/21 | 3,426.0 | 3,438.0 | 3,402.0 | 3,426.0 | -15.0 | -0.4 | 642,000 |
| 11/20 | 3,387.0 | 3,450.0 | 3,387.0 | 3,441.0 | +54.0 | +1.6 | 516,300 |
| 11/19 | 3,368.0 | 3,404.0 | 3,340.0 | 3,387.0 | +17.0 | +0.5 | 411,000 |
| 11/18 | 3,310.0 | 3,407.0 | 3,293.0 | 3,370.0 | +52.0 | +1.6 | 540,300 |
| 11/15 | 3,339.0 | 3,349.0 | 3,317.0 | 3,318.0 | +11.0 | +0.3 | 323,000 |
| 11/14 | 3,343.0 | 3,361.0 | 3,307.0 | 3,307.0 | -36.0 | -1.1 | 309,100 |
| 11/13 | 3,320.0 | 3,354.0 | 3,318.0 | 3,343.0 | +12.0 | +0.4 | 291,400 |
| 11/12 | 3,360.0 | 3,372.0 | 3,322.0 | 3,331.0 | -31.0 | -0.9 | 368,300 |
| 11/11 | 3,371.0 | 3,375.0 | 3,354.0 | 3,362.0 | -35.0 | -1.0 | 325,300 |
| 11/8 | 3,393.0 | 3,407.0 | 3,368.0 | 3,397.0 | +4.0 | +0.1 | 376,800 |
| 11/7 | 3,431.0 | 3,436.0 | 3,364.0 | 3,393.0 | -25.0 | -0.7 | 582,800 |
| 11/6 | 3,373.0 | 3,455.0 | 3,361.0 | 3,418.0 | +52.0 | +1.5 | 461,500 |
| 11/5 | 3,361.0 | 3,378.0 | 3,318.0 | 3,366.0 | +5.0 | +0.2 | 597,900 |
| 11/1 | 3,369.0 | 3,394.0 | 3,335.0 | 3,361.0 | -145.0 | -4.1 | 994,300 |
| 10/31 | 3,347.0 | 3,513.0 | 3,280.0 | 3,506.0 | +89.0 | +2.6 | 1,018,700 |
| 10/30 | 3,397.0 | 3,425.0 | 3,347.0 | 3,417.0 | +75.0 | +2.2 | 681,000 |
▶︎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
