！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
1,032
円
(22:07)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,035.0 | 1,039.0 | 1,026.5 | 1,028.5 | -10.5 | -1.0 | 796,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/25 | 1,029.5 | 1,032.5 | 1,021.0 | 1,032.0 | -0.5 | -0.1 | 1,167,900 |
| 1/24 | 1,028.5 | 1,033.5 | 1,023.5 | 1,032.5 | +4.5 | +0.4 | 1,130,800 |
| 1/23 | 1,027.5 | 1,032.0 | 1,019.5 | 1,028.0 | +2.0 | +0.2 | 1,678,100 |
| 1/22 | 1,016.0 | 1,026.5 | 1,012.0 | 1,026.0 | +13.0 | +1.3 | 1,266,400 |
| 1/19 | 1,006.0 | 1,019.5 | 1,001.0 | 1,013.0 | +15.0 | +1.5 | 1,694,800 |
| 1/18 | 997.0 | 1,008.5 | 995.6 | 998.0 | -3.0 | -0.3 | 3,018,100 |
| 1/17 | 1,029.0 | 1,033.5 | 1,001.0 | 1,001.0 | -26.0 | -2.5 | 4,539,200 |
| 1/16 | 1,040.0 | 1,044.5 | 1,027.0 | 1,027.0 | -12.5 | -1.2 | 1,630,100 |
| 1/15 | 1,042.5 | 1,044.0 | 1,035.5 | 1,039.5 | +2.0 | +0.2 | 1,323,300 |
| 1/12 | 1,069.5 | 1,069.5 | 1,027.5 | 1,037.5 | -18.0 | -1.7 | 3,307,800 |
| 1/11 | 1,059.0 | 1,062.5 | 1,053.5 | 1,055.5 | +3.5 | +0.3 | 1,294,100 |
| 1/10 | 1,052.0 | 1,059.0 | 1,048.5 | 1,052.0 | -1.0 | -0.1 | 1,308,800 |
| 1/9 | 1,045.0 | 1,053.0 | 1,041.5 | 1,053.0 | +12.0 | +1.2 | 1,466,200 |
| 1/5 | 1,025.5 | 1,043.0 | 1,025.5 | 1,041.0 | +2.0 | +0.2 | 1,714,900 |
| 1/4 | 1,021.5 | 1,042.0 | 1,014.0 | 1,039.0 | +13.5 | +1.3 | 1,843,200 |
| 12/29 | 1,026.0 | 1,031.5 | 1,019.0 | 1,025.5 | -2.0 | -0.2 | 1,123,900 |
| 12/28 | 1,020.0 | 1,031.0 | 1,018.0 | 1,027.5 | -14.5 | -1.4 | 1,276,400 |
| 12/27 | 1,030.5 | 1,042.0 | 1,030.5 | 1,042.0 | +14.5 | +1.4 | 3,005,800 |
| 12/26 | 1,030.0 | 1,036.5 | 1,026.5 | 1,027.5 | -1.5 | -0.2 | 1,611,500 |
| 12/25 | 1,045.0 | 1,046.0 | 1,027.0 | 1,029.0 | -1.5 | -0.2 | 1,672,600 |
| 12/22 | 1,025.0 | 1,030.5 | 1,021.0 | 1,030.5 | +9.5 | +0.9 | 1,940,200 |
| 12/21 | 1,022.5 | 1,025.0 | 1,018.5 | 1,021.0 | -12.0 | -1.2 | 2,125,200 |
| 12/20 | 1,032.5 | 1,042.0 | 1,028.5 | 1,033.0 | +5.5 | +0.5 | 1,805,400 |
| 12/19 | 1,028.5 | 1,034.5 | 1,021.5 | 1,027.5 | +0.5 | +0.1 | 1,395,000 |
| 12/18 | 1,027.5 | 1,033.0 | 1,018.5 | 1,027.0 | -9.0 | -0.9 | 1,646,200 |
▶︎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