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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 2,700.0 | 2,715.0 | 2,525.0 | 2,715.0 | +155.0 | +6.1 | 12,451,200 |
| 14/10 | 2,685.0 | 2,690.0 | 2,265.0 | 2,560.0 | -110.0 | -4.1 | 17,634,600 |
| 14/09 | 2,620.0 | 2,840.0 | 2,620.0 | 2,670.0 | +55.0 | +2.1 | 9,855,600 |
| 14/08 | 2,885.0 | 2,895.0 | 2,540.0 | 2,615.0 | -310.0 | -10.6 | 13,171,200 |
| 14/07 | 2,945.0 | 3,055.0 | 2,845.0 | 2,925.0 | -25.0 | -0.9 | 14,693,000 |
| 14/06 | 2,570.0 | 2,960.0 | 2,505.0 | 2,950.0 | +405.0 | +15.9 | 14,223,400 |
| 14/05 | 2,515.0 | 2,605.0 | 2,475.0 | 2,545.0 | +50.0 | +2.0 | 9,953,000 |
| 14/04 | 2,675.0 | 2,750.0 | 2,425.0 | 2,495.0 | -160.0 | -6.0 | 19,109,400 |
| 14/03 | 2,285.0 | 2,670.0 | 2,240.0 | 2,655.0 | +350.0 | +15.2 | 22,492,200 |
| 14/02 | 2,350.0 | 2,365.0 | 2,185.0 | 2,305.0 | -25.0 | -1.1 | 17,259,400 |
| 14/01 | 2,735.0 | 2,760.0 | 2,280.0 | 2,330.0 | -430.0 | -15.6 | 19,210,600 |
| 13/12 | 2,775.0 | 2,805.0 | 2,610.0 | 2,760.0 | +5.0 | +0.2 | 13,378,000 |
| 13/11 | 2,525.0 | 2,760.0 | 2,465.0 | 2,755.0 | +235.0 | +9.3 | 15,701,800 |
| 13/10 | 2,630.0 | 2,635.0 | 2,280.0 | 2,520.0 | -105.0 | -4.0 | 29,237,600 |
| 13/09 | 2,550.0 | 2,825.0 | 2,530.0 | 2,625.0 | +85.0 | +3.4 | 13,914,600 |
| 13/08 | 2,605.0 | 2,655.0 | 2,445.0 | 2,540.0 | -95.0 | -3.6 | 15,629,400 |
| 13/07 | 2,420.0 | 2,875.0 | 2,375.0 | 2,635.0 | +220.0 | +9.1 | 29,011,600 |
| 13/06 | 2,545.0 | 2,620.0 | 2,230.0 | 2,415.0 | -190.0 | -7.3 | 19,610,000 |
| 13/05 | 2,485.0 | 3,300.0 | 2,360.0 | 2,605.0 | +125.0 | +5.0 | 34,295,000 |
| 13/04 | 2,390.0 | 2,690.0 | 2,145.0 | 2,480.0 | +90.0 | +3.8 | 38,419,000 |
| 13/03 | 2,275.0 | 2,440.0 | 2,160.0 | 2,390.0 | +110.0 | +4.8 | 32,139,000 |
| 13/02 | 2,210.0 | 2,405.0 | 2,165.0 | 2,280.0 | +80.0 | +3.6 | 32,941,600 |
| 13/01 | 2,490.0 | 2,525.0 | 2,040.0 | 2,200.0 | -235.0 | -9.7 | 30,977,800 |
| 12/12 | 2,360.0 | 2,565.0 | 2,220.0 | 2,435.0 | +85.0 | +3.6 | 21,945,000 |
| 12/11 | 2,005.0 | 2,455.0 | 1,970.0 | 2,350.0 | +320.0 | +15.8 | 22,209,600 |
| 12/10 | 2,105.0 | 2,480.0 | 1,960.0 | 2,030.0 | -125.0 | -5.8 | 34,876,800 |
| 12/09 | 1,870.0 | 2,330.0 | 1,825.0 | 2,155.0 | +295.0 | +15.9 | 24,670,800 |
| 12/08 | 2,025.0 | 2,155.0 | 1,860.0 | 1,860.0 | -220.0 | -10.6 | 16,756,200 |
| 12/07 | 2,365.0 | 2,375.0 | 1,805.0 | 2,080.0 | -270.0 | -11.5 | 20,796,800 |
| 12/06 | 2,435.0 | 2,600.0 | 2,210.0 | 2,350.0 | -100.0 | -4.1 | 29,535,000 |
▶︎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
