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
ー
円
(ー)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,929.0 (24/04/30) | 2,965.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,419.0 | 3,434.0 | 3,394.0 | 3,417.0 | -5.0 | -0.2 | 1,091,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,369.0 | 3,500.0 | 3,293.0 | 3,422.0 | -84.0 | -2.4 | 9,087,900 |
| 24/10 | 3,390.0 | 3,550.0 | 3,266.0 | 3,506.0 | +144.0 | +4.3 | 7,287,400 |
| 24/09 | 3,465.0 | 3,493.0 | 3,180.0 | 3,362.0 | -107.0 | -3.1 | 7,632,300 |
| 24/08 | 3,555.0 | 3,562.0 | 2,965.0 | 3,469.0 | -129.0 | -3.6 | 11,184,400 |
| 24/07 | 3,659.0 | 3,720.0 | 3,413.0 | 3,598.0 | -61.0 | -1.7 | 12,929,000 |
| 24/06 | 3,696.0 | 3,771.0 | 3,591.0 | 3,659.0 | -36.0 | -1.0 | 8,079,300 |
| 24/05 | 3,907.0 | 3,907.0 | 3,540.0 | 3,695.0 | -212.0 | -5.4 | 10,386,200 |
| 24/04 | 3,910.0 | 3,929.0 | 3,691.0 | 3,907.0 | +35.0 | +0.9 | 9,129,200 |
| 24/03 | 3,606.0 | 3,926.0 | 3,572.0 | 3,872.0 | +256.0 | +7.1 | 12,101,100 |
| 24/02 | 3,275.0 | 3,711.0 | 3,242.0 | 3,616.0 | +327.0 | +9.9 | 14,821,600 |
| 24/01 | 3,010.0 | 3,289.0 | 2,990.5 | 3,289.0 | +258.0 | +8.5 | 15,418,300 |
| 23/12 | 3,109.0 | 3,118.0 | 2,972.5 | 3,031.0 | -89.0 | -2.9 | 11,051,600 |
| 23/11 | 3,037.0 | 3,140.0 | 2,919.5 | 3,120.0 | +113.0 | +3.8 | 15,226,000 |
| 23/10 | 2,801.0 | 3,030.0 | 2,673.5 | 3,007.0 | +221.0 | +7.9 | 14,657,900 |
| 23/09 | 2,586.0 | 2,817.0 | 2,582.5 | 2,786.0 | +215.0 | +8.4 | 14,141,600 |
| 23/08 | 2,545.0 | 2,581.5 | 2,438.5 | 2,571.0 | -10.5 | -0.4 | 15,665,700 |
| 23/07 | 2,537.0 | 2,604.0 | 2,485.0 | 2,581.5 | +51.0 | +2.0 | 13,772,400 |
| 23/06 | 2,530.0 | 2,628.5 | 2,501.0 | 2,530.5 | -6.5 | -0.3 | 17,556,200 |
| 23/05 | 2,460.0 | 2,678.0 | 2,445.0 | 2,537.0 | -52.0 | -2.0 | 15,893,000 |
| 23/04 | 2,576.0 | 2,615.0 | 2,487.0 | 2,589.0 | +40.0 | +1.6 | 8,457,600 |
| 23/03 | 2,523.0 | 2,637.0 | 2,421.0 | 2,549.0 | +15.0 | +0.6 | 12,144,400 |
| 23/02 | 2,409.0 | 2,579.0 | 2,317.0 | 2,534.0 | +129.0 | +5.4 | 15,027,500 |
| 23/01 | 2,327.0 | 2,437.0 | 2,295.0 | 2,405.0 | +61.0 | +2.6 | 9,898,600 |
| 22/12 | 2,556.0 | 2,563.0 | 2,324.0 | 2,344.0 | -188.0 | -7.4 | 16,093,300 |
| 22/11 | 2,455.0 | 2,609.0 | 2,428.0 | 2,532.0 | -46.0 | -1.8 | 14,523,200 |
| 22/10 | 2,490.0 | 2,616.0 | 2,470.0 | 2,578.0 | +85.0 | +3.4 | 10,412,300 |
| 22/09 | 2,625.0 | 2,696.0 | 2,457.0 | 2,493.0 | -139.0 | -5.3 | 9,940,100 |
| 22/08 | 2,550.0 | 2,706.0 | 2,482.0 | 2,632.0 | -8.0 | -0.3 | 16,766,200 |
| 22/07 | 2,600.0 | 2,693.0 | 2,548.0 | 2,640.0 | +43.0 | +1.7 | 11,630,100 |
| 22/06 | 2,738.0 | 2,896.0 | 2,592.0 | 2,597.0 | -132.0 | -4.8 | 13,520,200 |
▶︎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
