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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 3,880.0 | 3,910.0 | 3,620.0 | 3,860.0 | +405.0 | +11.7 | 13,118,400 |
| 17/04 | 3,360.0 | 3,495.0 | 3,130.0 | 3,455.0 | +90.0 | +2.7 | 11,152,800 |
| 17/03 | 3,495.0 | 3,620.0 | 3,365.0 | 3,365.0 | -125.0 | -3.6 | 10,840,800 |
| 17/02 | 3,225.0 | 3,675.0 | 3,215.0 | 3,490.0 | +235.0 | +7.2 | 13,402,000 |
| 17/01 | 3,175.0 | 3,365.0 | 3,015.0 | 3,255.0 | +95.0 | +3.0 | 9,486,800 |
| 16/12 | 3,100.0 | 3,345.0 | 3,045.0 | 3,160.0 | +110.0 | +3.6 | 10,959,600 |
| 16/11 | 2,825.0 | 3,070.0 | 2,565.0 | 3,050.0 | +195.0 | +6.8 | 9,804,200 |
| 16/10 | 2,595.0 | 2,895.0 | 2,555.0 | 2,855.0 | +255.0 | +9.8 | 11,025,200 |
| 16/09 | 2,575.0 | 2,680.0 | 2,510.0 | 2,600.0 | +5.0 | +0.2 | 11,329,400 |
| 16/08 | 2,240.0 | 2,615.0 | 2,125.0 | 2,595.0 | +245.0 | +10.4 | 14,308,800 |
| 16/07 | 2,130.0 | 2,395.0 | 2,085.0 | 2,350.0 | +225.0 | +10.6 | 13,486,800 |
| 16/06 | 2,640.0 | 2,650.0 | 2,015.0 | 2,125.0 | -545.0 | -20.4 | 21,422,400 |
| 16/05 | 2,525.0 | 2,695.0 | 2,425.0 | 2,670.0 | -255.0 | -8.7 | 15,840,600 |
| 16/04 | 2,900.0 | 3,110.0 | 2,650.0 | 2,925.0 | +45.0 | +1.6 | 12,722,400 |
| 16/03 | 2,685.0 | 2,965.0 | 2,635.0 | 2,880.0 | +195.0 | +7.3 | 13,606,200 |
| 16/02 | 3,120.0 | 3,275.0 | 2,555.0 | 2,685.0 | -400.0 | -13.0 | 23,010,600 |
| 16/01 | 3,015.0 | 3,105.0 | 2,655.0 | 3,085.0 | +20.0 | +0.7 | 20,447,800 |
| 15/12 | 3,455.0 | 3,460.0 | 2,975.0 | 3,065.0 | -350.0 | -10.3 | 16,323,200 |
| 15/11 | 3,185.0 | 3,590.0 | 3,055.0 | 3,415.0 | +430.0 | +14.4 | 17,365,800 |
| 15/10 | 2,875.0 | 3,045.0 | 2,820.0 | 2,985.0 | +105.0 | +3.7 | 13,534,400 |
| 15/09 | 2,705.0 | 3,210.0 | 2,555.0 | 2,880.0 | +200.0 | +7.5 | 20,694,000 |
| 15/08 | 3,000.0 | 3,190.0 | 2,525.0 | 2,680.0 | -330.0 | -11.0 | 16,559,600 |
| 15/07 | 3,150.0 | 3,245.0 | 2,750.0 | 3,010.0 | -90.0 | -2.9 | 17,890,600 |
| 15/06 | 3,280.0 | 3,370.0 | 3,045.0 | 3,100.0 | -210.0 | -6.3 | 17,755,200 |
| 15/05 | 3,350.0 | 3,385.0 | 3,195.0 | 3,310.0 | -125.0 | -3.6 | 12,574,400 |
| 15/04 | 2,915.0 | 3,630.0 | 2,810.0 | 3,435.0 | +500.0 | +17.0 | 33,987,600 |
| 15/03 | 2,985.0 | 3,110.0 | 2,770.0 | 2,935.0 | -55.0 | -1.8 | 19,846,000 |
| 15/02 | 3,000.0 | 3,060.0 | 2,670.0 | 2,990.0 | -70.0 | -2.3 | 16,299,600 |
| 15/01 | 2,720.0 | 3,065.0 | 2,525.0 | 3,060.0 | +335.0 | +12.3 | 13,386,000 |
| 14/12 | 2,695.0 | 2,850.0 | 2,550.0 | 2,725.0 | +10.0 | +0.4 | 13,635,000 |
▶︎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
