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 | 3,445.0 | 3,333.0 | 3,420.0 | -2.0 | -0.1 | 3,762,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 2,399.0 | 2,524.0 | 2,312.0 | 2,321.0 | -138.0 | -5.6 | 26,719,600 |
| 19/10 | 2,408.0 | 2,513.0 | 2,298.0 | 2,459.0 | +55.0 | +2.3 | 20,446,000 |
| 19/09 | 2,210.0 | 2,534.0 | 2,189.0 | 2,404.0 | +199.0 | +9.0 | 15,516,400 |
| 19/08 | 2,441.0 | 2,476.0 | 2,116.0 | 2,205.0 | -250.0 | -10.2 | 12,289,900 |
| 19/07 | 2,800.0 | 2,835.0 | 2,443.0 | 2,455.0 | -274.0 | -10.0 | 11,099,000 |
| 19/06 | 2,573.0 | 2,767.0 | 2,552.0 | 2,729.0 | +115.0 | +4.4 | 7,362,700 |
| 19/05 | 3,090.0 | 3,125.0 | 2,589.0 | 2,614.0 | -436.0 | -14.3 | 7,820,000 |
| 19/04 | 2,980.0 | 3,205.0 | 2,956.0 | 3,050.0 | +115.0 | +3.9 | 5,813,400 |
| 19/03 | 3,030.0 | 3,090.0 | 2,828.0 | 2,935.0 | -75.0 | -2.5 | 8,150,400 |
| 19/02 | 3,035.0 | 3,075.0 | 2,737.0 | 3,010.0 | -10.0 | -0.3 | 9,761,300 |
| 19/01 | 2,493.0 | 3,095.0 | 2,449.0 | 3,020.0 | +327.0 | +12.1 | 7,900,500 |
| 18/12 | 3,080.0 | 3,170.0 | 2,469.0 | 2,693.0 | -357.0 | -11.7 | 8,773,900 |
| 18/11 | 2,855.0 | 3,150.0 | 2,820.0 | 3,050.0 | +201.0 | +7.1 | 12,008,700 |
| 18/10 | 3,575.0 | 3,700.0 | 2,630.0 | 2,849.0 | -726.0 | -20.3 | 14,161,800 |
| 18/09 | 3,555.0 | 3,585.0 | 3,315.0 | 3,575.0 | +5.0 | +0.1 | 9,800,800 |
| 18/08 | 3,620.0 | 3,710.0 | 3,380.0 | 3,570.0 | -35.0 | -1.0 | 13,254,300 |
| 18/07 | 3,060.0 | 3,630.0 | 2,929.0 | 3,605.0 | +525.0 | +17.1 | 13,247,400 |
| 18/06 | 2,928.0 | 3,235.0 | 2,895.0 | 3,080.0 | +128.0 | +4.3 | 14,594,300 |
| 18/05 | 3,095.0 | 3,265.0 | 2,907.0 | 2,952.0 | -203.0 | -6.4 | 11,830,300 |
| 18/04 | 3,125.0 | 3,240.0 | 2,986.0 | 3,155.0 | -5.0 | -0.2 | 14,595,600 |
| 18/03 | 3,270.0 | 3,280.0 | 2,885.0 | 3,160.0 | -95.0 | -2.9 | 18,630,700 |
| 18/02 | 4,515.0 | 4,535.0 | 3,225.0 | 3,255.0 | -1,230.0 | -27.4 | 19,148,900 |
| 18/01 | 4,370.0 | 4,760.0 | 4,345.0 | 4,485.0 | +185.0 | +4.3 | 9,699,400 |
| 17/12 | 4,410.0 | 4,445.0 | 4,185.0 | 4,300.0 | -60.0 | -1.4 | 8,575,600 |
| 17/11 | 4,620.0 | 4,920.0 | 4,290.0 | 4,360.0 | -245.0 | -5.3 | 12,998,800 |
| 17/10 | 4,360.0 | 4,685.0 | 4,290.0 | 4,605.0 | +250.0 | +5.7 | 9,918,000 |
| 17/09 | 4,180.0 | 4,370.0 | 3,915.0 | 4,355.0 | +175.0 | +4.2 | 10,505,100 |
| 17/08 | 4,000.0 | 4,230.0 | 3,880.0 | 4,180.0 | +270.0 | +6.9 | 13,115,900 |
| 17/07 | 4,045.0 | 4,290.0 | 3,810.0 | 3,910.0 | -175.0 | -4.3 | 14,288,400 |
| 17/06 | 3,820.0 | 4,175.0 | 3,745.0 | 4,085.0 | +225.0 | +5.8 | 14,187,400 |
▶︎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
