！決算発表予定日 2021/05/10
5301東証１貸借
業種 ガラス・土石
東海カーボン 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 年初来高値 | 年初来安値 |
|---|---|
| 1,902 (21/04/07) | 1,236 (21/01/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,860 | 1,864 | 1,810 | 1,818 | -26 | -1.4 | 564,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/9 | 1,861 | 1,861 | 1,839 | 1,844 | -13 | -0.7 | 1,121,200 |
| 4/8 | 1,864 | 1,881 | 1,843 | 1,857 | -26 | -1.4 | 1,160,700 |
| 4/7 | 1,826 | 1,902 | 1,823 | 1,883 | +57 | +3.1 | 2,708,500 |
| 4/6 | 1,833 | 1,838 | 1,813 | 1,826 | +3 | +0.2 | 1,483,600 |
| 4/5 | 1,805 | 1,830 | 1,788 | 1,823 | +27 | +1.5 | 1,687,600 |
| 4/2 | 1,776 | 1,799 | 1,765 | 1,796 | +60 | +3.5 | 1,653,500 |
| 4/1 | 1,794 | 1,804 | 1,732 | 1,736 | -51 | -2.9 | 1,920,500 |
| 3/31 | 1,787 | 1,797 | 1,771 | 1,787 | +5 | +0.3 | 1,700,900 |
| 3/30 | 1,757 | 1,785 | 1,747 | 1,782 | +25 | +1.4 | 1,447,000 |
| 3/29 | 1,788 | 1,818 | 1,744 | 1,757 | +12 | +0.7 | 2,762,400 |
| 3/26 | 1,787 | 1,791 | 1,740 | 1,745 | -27 | -1.5 | 1,603,000 |
| 3/25 | 1,760 | 1,793 | 1,759 | 1,772 | +43 | +2.5 | 1,793,600 |
| 3/24 | 1,703 | 1,745 | 1,701 | 1,729 | +2 | +0.1 | 2,207,700 |
| 3/23 | 1,756 | 1,783 | 1,727 | 1,727 | -23 | -1.3 | 1,497,300 |
| 3/22 | 1,730 | 1,772 | 1,715 | 1,750 | -5 | -0.3 | 1,759,600 |
| 3/19 | 1,744 | 1,764 | 1,729 | 1,755 | +5 | +0.3 | 1,918,000 |
| 3/18 | 1,778 | 1,781 | 1,739 | 1,750 | -10 | -0.6 | 1,892,000 |
| 3/17 | 1,737 | 1,770 | 1,728 | 1,760 | +2 | +0.1 | 1,220,900 |
| 3/16 | 1,765 | 1,777 | 1,744 | 1,758 | -13 | -0.7 | 1,342,800 |
| 3/15 | 1,722 | 1,782 | 1,722 | 1,771 | +65 | +3.8 | 3,620,700 |
| 3/12 | 1,684 | 1,713 | 1,675 | 1,706 | +19 | +1.1 | 2,382,600 |
| 3/11 | 1,696 | 1,720 | 1,682 | 1,687 | -13 | -0.8 | 1,801,200 |
| 3/10 | 1,662 | 1,710 | 1,650 | 1,700 | +10 | +0.6 | 2,381,300 |
| 3/9 | 1,686 | 1,718 | 1,659 | 1,690 | +30 | +1.8 | 4,175,400 |
| 3/8 | 1,629 | 1,670 | 1,603 | 1,660 | +38 | +2.3 | 3,757,100 |
| 3/5 | 1,621 | 1,637 | 1,589 | 1,622 | -3 | -0.2 | 3,077,400 |
| 3/4 | 1,590 | 1,668 | 1,586 | 1,625 | +28 | +1.8 | 4,347,800 |
| 3/3 | 1,540 | 1,600 | 1,523 | 1,597 | +78 | +5.1 | 3,126,300 |
| 3/2 | 1,508 | 1,546 | 1,500 | 1,519 | +41 | +2.8 | 3,016,600 |
| 3/1 | 1,470 | 1,482 | 1,450 | 1,478 | +37 | +2.6 | 1,566,100 |
▶︎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