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 | 3,403.0 | -19.0 | -0.6 | 1,169,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 2,673.0 | 2,779.0 | 2,578.0 | 2,729.0 | +106.0 | +4.0 | 10,446,900 |
| 22/04 | 2,695.0 | 2,740.0 | 2,541.0 | 2,623.0 | -93.0 | -3.4 | 9,003,800 |
| 22/03 | 2,800.0 | 2,812.0 | 2,448.0 | 2,716.0 | -46.0 | -1.7 | 11,123,000 |
| 22/02 | 2,850.0 | 2,944.0 | 2,668.0 | 2,762.0 | -87.0 | -3.1 | 10,997,200 |
| 22/01 | 2,965.0 | 2,993.0 | 2,729.0 | 2,849.0 | -100.0 | -3.4 | 9,986,900 |
| 21/12 | 2,900.0 | 3,075.0 | 2,820.0 | 2,949.0 | +10.0 | +0.3 | 12,470,300 |
| 21/11 | 2,930.0 | 3,185.0 | 2,612.0 | 2,939.0 | +37.0 | +1.3 | 26,617,800 |
| 21/10 | 2,655.0 | 2,921.0 | 2,548.0 | 2,902.0 | +247.0 | +9.3 | 22,605,500 |
| 21/09 | 2,343.0 | 2,683.0 | 2,340.0 | 2,655.0 | +305.0 | +13.0 | 16,253,700 |
| 21/08 | 2,495.0 | 2,521.0 | 2,302.0 | 2,350.0 | -125.0 | -5.1 | 11,867,100 |
| 21/07 | 2,614.0 | 2,619.0 | 2,398.0 | 2,475.0 | -135.0 | -5.2 | 12,182,600 |
| 21/06 | 2,650.0 | 2,768.0 | 2,555.0 | 2,610.0 | -12.0 | -0.5 | 16,218,900 |
| 21/05 | 2,743.0 | 2,808.0 | 2,591.0 | 2,622.0 | -146.0 | -5.3 | 10,496,000 |
| 21/04 | 2,565.0 | 2,879.0 | 2,530.0 | 2,768.0 | +203.0 | +7.9 | 15,226,100 |
| 21/03 | 2,448.0 | 2,619.0 | 2,415.0 | 2,565.0 | +154.0 | +6.4 | 12,133,000 |
| 21/02 | 2,299.0 | 2,570.0 | 2,290.0 | 2,411.0 | +116.0 | +5.1 | 15,691,900 |
| 21/01 | 2,253.0 | 2,355.0 | 2,172.0 | 2,295.0 | +39.0 | +1.7 | 11,501,900 |
| 20/12 | 2,309.0 | 2,451.0 | 2,224.0 | 2,256.0 | -26.0 | -1.1 | 18,199,200 |
| 20/11 | 2,029.0 | 2,379.0 | 2,021.0 | 2,282.0 | +236.0 | +11.5 | 14,646,500 |
| 20/10 | 1,966.0 | 2,132.0 | 1,912.0 | 2,046.0 | +88.0 | +4.5 | 12,067,300 |
| 20/09 | 1,970.0 | 2,169.0 | 1,946.0 | 1,958.0 | -18.0 | -0.9 | 12,229,300 |
| 20/08 | 1,739.0 | 2,019.0 | 1,736.0 | 1,976.0 | +260.0 | +15.2 | 18,158,700 |
| 20/07 | 1,685.0 | 1,768.0 | 1,614.0 | 1,716.0 | +31.0 | +1.8 | 15,512,400 |
| 20/06 | 1,713.0 | 1,916.0 | 1,663.0 | 1,685.0 | -23.0 | -1.4 | 20,194,500 |
| 20/05 | 1,550.0 | 1,760.0 | 1,490.0 | 1,708.0 | +123.0 | +7.8 | 14,402,300 |
| 20/04 | 1,427.0 | 1,603.0 | 1,274.0 | 1,585.0 | +137.0 | +9.5 | 17,856,900 |
| 20/03 | 1,809.0 | 1,853.0 | 1,231.0 | 1,448.0 | -375.0 | -20.6 | 26,587,200 |
| 20/02 | 2,117.0 | 2,342.0 | 1,811.0 | 1,823.0 | -331.0 | -15.4 | 19,296,900 |
| 20/01 | 2,395.0 | 2,451.0 | 2,152.0 | 2,154.0 | -287.0 | -11.8 | 15,164,300 |
| 19/12 | 2,345.0 | 2,520.0 | 2,301.0 | 2,441.0 | +120.0 | +5.2 | 21,062,800 |
▶︎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
