5301東証P貸借
業種 ガラス・土石
東海カーボン 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 |
|---|---|
| 1,134.0 (23/11/24) | 741.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,071.0 (24/04/10) | 741.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 934.6 | 939.9 | 925.7 | 927.9 | -6.7 | -0.7 | 478,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 929.7 | 947.0 | 924.9 | 934.6 | +4.6 | +0.5 | 908,700 |
| 11/19 | 921.0 | 931.0 | 921.0 | 930.0 | +3.0 | +0.3 | 951,400 |
| 11/18 | 922.0 | 931.8 | 918.6 | 927.0 | +0.9 | +0.1 | 999,500 |
| 11/15 | 936.8 | 941.1 | 926.1 | 926.1 | -5.7 | -0.6 | 1,129,300 |
| 11/14 | 950.0 | 954.9 | 930.0 | 931.8 | -20.8 | -2.2 | 1,302,800 |
| 11/13 | 944.2 | 957.7 | 943.0 | 952.6 | -3.1 | -0.3 | 1,142,900 |
| 11/12 | 964.6 | 967.7 | 950.2 | 955.7 | -9.3 | -1.0 | 1,312,700 |
| 11/11 | 956.5 | 969.6 | 950.1 | 965.0 | +2.4 | +0.3 | 1,334,100 |
| 11/8 | 970.0 | 974.9 | 955.8 | 962.6 | -2.5 | -0.3 | 2,229,400 |
| 11/7 | 940.5 | 969.9 | 931.2 | 965.1 | +81.9 | +9.3 | 4,828,200 |
| 11/6 | 878.0 | 894.7 | 876.5 | 883.2 | +22.9 | +2.7 | 1,673,300 |
| 11/5 | 862.8 | 876.9 | 860.3 | 860.3 | +1.0 | +0.1 | 1,250,100 |
| 11/1 | 854.3 | 868.9 | 852.0 | 859.3 | -9.4 | -1.1 | 1,390,500 |
| 10/31 | 862.0 | 871.4 | 857.5 | 868.7 | +7.1 | +0.8 | 1,499,700 |
| 10/30 | 862.0 | 867.4 | 858.0 | 861.6 | +3.8 | +0.4 | 1,438,100 |
| 10/29 | 858.9 | 866.6 | 856.1 | 857.8 | +0.3 | +0.0 | 963,700 |
| 10/28 | 843.4 | 859.3 | 838.6 | 857.5 | +14.6 | +1.7 | 905,800 |
| 10/25 | 845.0 | 849.4 | 840.5 | 842.9 | -5.0 | -0.6 | 672,000 |
| 10/24 | 845.0 | 852.9 | 838.8 | 847.9 | -1.1 | -0.1 | 1,142,200 |
| 10/23 | 850.0 | 855.8 | 846.7 | 849.0 | -1.0 | -0.1 | 1,010,600 |
| 10/22 | 856.4 | 861.5 | 847.7 | 850.0 | -14.1 | -1.6 | 1,299,000 |
| 10/21 | 868.1 | 879.1 | 864.0 | 864.1 | -3.2 | -0.4 | 967,300 |
| 10/18 | 872.3 | 875.1 | 866.6 | 867.3 | -2.8 | -0.3 | 471,400 |
| 10/17 | 870.0 | 881.4 | 868.2 | 870.1 | -1.0 | -0.1 | 1,009,600 |
| 10/16 | 871.0 | 879.3 | 866.2 | 871.1 | -8.1 | -0.9 | 1,062,000 |
| 10/15 | 886.3 | 887.3 | 876.3 | 879.2 | -2.6 | -0.3 | 1,027,000 |
| 10/11 | 880.3 | 884.0 | 875.1 | 881.8 | -3.7 | -0.4 | 1,264,200 |
| 10/10 | 886.5 | 890.8 | 884.3 | 885.5 | +0.1 | +0.0 | 1,063,700 |
| 10/9 | 904.3 | 908.4 | 882.1 | 885.4 | -19.2 | -2.1 | 1,973,300 |
| 10/8 | 907.0 | 912.0 | 900.1 | 904.6 | -6.5 | -0.7 | 992,700 |
▶︎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
