！決算発表予定日 2024/05/09
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
1,038.5
円
(22:10)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,380.0 (23/07/03) | 938.8 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,071.0 (24/04/10) | 938.8 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,038.0 | 1,047.5 | 1,031.0 | 1,038.5 | +2.5 | +0.2 | 1,169,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,034.0 | 1,041.5 | 1,026.0 | 1,036.0 | +2.0 | +0.2 | 1,171,100 |
| 4/23 | 1,049.0 | 1,050.5 | 1,034.0 | 1,034.0 | -3.0 | -0.3 | 916,700 |
| 4/22 | 1,036.0 | 1,040.5 | 1,028.0 | 1,037.0 | +15.0 | +1.5 | 1,006,500 |
| 4/19 | 1,039.0 | 1,042.0 | 1,018.0 | 1,022.0 | -20.0 | -1.9 | 1,254,500 |
| 4/18 | 1,035.0 | 1,050.5 | 1,031.0 | 1,042.0 | +9.0 | +0.9 | 800,400 |
| 4/17 | 1,053.0 | 1,065.0 | 1,027.0 | 1,033.0 | -8.5 | -0.8 | 1,670,700 |
| 4/16 | 1,056.0 | 1,059.5 | 1,040.5 | 1,041.5 | -22.5 | -2.1 | 1,247,800 |
| 4/15 | 1,065.0 | 1,068.0 | 1,055.5 | 1,064.0 | -4.5 | -0.4 | 893,200 |
| 4/12 | 1,067.5 | 1,070.0 | 1,056.5 | 1,068.5 | +12.0 | +1.1 | 1,962,600 |
| 4/11 | 1,050.0 | 1,058.5 | 1,045.0 | 1,056.5 | 0 | 0.0 | 1,001,600 |
| 4/10 | 1,040.0 | 1,071.0 | 1,039.5 | 1,056.5 | +24.5 | +2.4 | 2,815,800 |
| 4/9 | 1,025.0 | 1,034.0 | 1,016.0 | 1,032.0 | +9.5 | +0.9 | 1,073,600 |
| 4/8 | 1,015.0 | 1,022.5 | 1,005.0 | 1,022.5 | +11.0 | +1.1 | 1,016,000 |
| 4/5 | 1,001.5 | 1,017.5 | 999.5 | 1,011.5 | -0.5 | -0.1 | 1,078,500 |
| 4/4 | 1,016.5 | 1,023.5 | 1,011.0 | 1,012.0 | +5.0 | +0.5 | 1,391,200 |
| 4/3 | 1,006.0 | 1,008.5 | 989.4 | 1,007.0 | -3.0 | -0.3 | 1,722,200 |
| 4/2 | 990.0 | 1,011.5 | 987.1 | 1,010.0 | +21.6 | +2.2 | 1,681,500 |
| 4/1 | 1,000.0 | 1,006.5 | 988.3 | 988.4 | -8.3 | -0.8 | 1,492,000 |
| 3/29 | 1,001.5 | 1,006.5 | 995.1 | 996.7 | -3.3 | -0.3 | 1,774,200 |
| 3/28 | 1,005.5 | 1,009.0 | 998.5 | 1,000.0 | -5.5 | -0.6 | 1,228,700 |
| 3/27 | 1,003.5 | 1,009.0 | 998.0 | 1,005.5 | +7.3 | +0.7 | 1,637,000 |
| 3/26 | 993.0 | 1,001.0 | 990.2 | 998.2 | +4.9 | +0.5 | 1,491,100 |
| 3/25 | 996.8 | 998.5 | 987.9 | 993.3 | -3.5 | -0.4 | 1,303,300 |
| 3/22 | 992.3 | 1,002.5 | 984.7 | 996.8 | +6.1 | +0.6 | 2,106,600 |
| 3/21 | 986.6 | 994.6 | 981.8 | 990.7 | +9.7 | +1.0 | 2,012,500 |
| 3/19 | 970.1 | 982.7 | 964.8 | 981.0 | +10.7 | +1.1 | 1,723,700 |
| 3/18 | 961.2 | 971.8 | 957.0 | 970.3 | +13.2 | +1.4 | 1,392,500 |
| 3/15 | 950.0 | 961.4 | 949.5 | 957.1 | +2.6 | +0.3 | 2,049,400 |
| 3/14 | 958.0 | 958.6 | 944.4 | 954.5 | +1.2 | +0.1 | 1,738,400 |
| 3/13 | 960.0 | 962.5 | 948.0 | 953.3 | -4.5 | -0.5 | 2,497,000 |
▶︎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