！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
1,040
円
(20:53)
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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,034.0 | 1,041.5 | 1,026.0 | 1,036.0 | +2.0 | +0.2 | 1,171,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 981.8 | 983.6 | 956.2 | 960.9 | -30.9 | -3.1 | 2,737,400 |
| 3/8 | 976.9 | 994.0 | 971.7 | 991.8 | +17.8 | +1.8 | 2,665,400 |
| 3/7 | 986.7 | 989.0 | 969.3 | 974.0 | -10.0 | -1.0 | 1,651,400 |
| 3/6 | 968.0 | 984.0 | 965.0 | 984.0 | +16.0 | +1.7 | 1,964,500 |
| 3/5 | 968.0 | 973.9 | 958.1 | 968.0 | +1.5 | +0.2 | 1,988,600 |
| 3/4 | 973.9 | 976.9 | 962.2 | 966.5 | -8.9 | -0.9 | 3,593,700 |
| 3/1 | 987.2 | 989.1 | 970.6 | 975.4 | -11.3 | -1.2 | 6,442,300 |
| 2/29 | 1,009.0 | 1,009.5 | 983.5 | 986.7 | -22.3 | -2.2 | 3,762,900 |
| 2/28 | 1,008.5 | 1,012.5 | 1,000.0 | 1,009.0 | +4.5 | +0.5 | 1,488,000 |
| 2/27 | 999.3 | 1,014.5 | 996.9 | 1,004.5 | +4.0 | +0.4 | 2,247,900 |
| 2/26 | 1,013.0 | 1,016.5 | 998.3 | 1,000.5 | -13.0 | -1.3 | 2,058,400 |
| 2/22 | 1,020.5 | 1,021.5 | 1,000.5 | 1,013.5 | +5.0 | +0.5 | 1,969,600 |
| 2/21 | 1,021.0 | 1,022.0 | 1,000.0 | 1,008.5 | -12.5 | -1.2 | 1,940,300 |
| 2/20 | 1,029.5 | 1,029.5 | 1,012.5 | 1,021.0 | -9.5 | -0.9 | 1,511,800 |
| 2/19 | 1,038.0 | 1,042.5 | 1,025.0 | 1,030.5 | -3.5 | -0.3 | 1,214,300 |
| 2/16 | 1,030.0 | 1,050.0 | 1,027.0 | 1,034.0 | +14.0 | +1.4 | 3,068,300 |
| 2/15 | 1,032.0 | 1,047.5 | 996.6 | 1,020.0 | +8.5 | +0.8 | 3,515,800 |
| 2/14 | 973.0 | 1,018.0 | 955.0 | 1,011.5 | -34.0 | -3.3 | 8,027,100 |
| 2/13 | 1,024.0 | 1,046.0 | 1,024.0 | 1,045.5 | +23.0 | +2.3 | 2,149,200 |
| 2/9 | 1,031.5 | 1,039.0 | 1,019.0 | 1,022.5 | -6.0 | -0.6 | 2,021,400 |
| 2/8 | 1,031.0 | 1,037.0 | 1,023.5 | 1,028.5 | -2.5 | -0.2 | 1,465,800 |
| 2/7 | 1,020.0 | 1,037.5 | 1,014.0 | 1,031.0 | +6.5 | +0.6 | 1,994,600 |
| 2/6 | 1,044.0 | 1,044.0 | 1,024.0 | 1,024.5 | -23.0 | -2.2 | 1,675,900 |
| 2/5 | 1,049.0 | 1,057.0 | 1,044.0 | 1,047.5 | +10.5 | +1.0 | 2,152,800 |
| 2/2 | 1,037.0 | 1,056.0 | 1,031.0 | 1,037.0 | +5.0 | +0.5 | 3,335,500 |
| 2/1 | 1,035.0 | 1,039.0 | 1,025.5 | 1,032.0 | -12.5 | -1.2 | 2,343,300 |
| 1/31 | 1,036.0 | 1,046.5 | 1,031.0 | 1,044.5 | +10.5 | +1.0 | 1,365,600 |
| 1/30 | 1,038.5 | 1,038.5 | 1,030.0 | 1,034.0 | -3.0 | -0.3 | 963,500 |
| 1/29 | 1,034.0 | 1,039.5 | 1,026.0 | 1,037.0 | +9.5 | +0.9 | 1,422,600 |
| 1/26 | 1,029.5 | 1,040.0 | 1,024.5 | 1,027.5 | -4.5 | -0.4 | 1,444,600 |
▶︎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