！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
1,035
円
(14:21)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,036.0 | 1,050.5 | 1,024.0 | 1,036.0 | +14.0 | +1.4 | 4,755,300 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,022.0 | -4.4 | 1,042.3 | 5,866,600 | 167,900 | 3,243,100 | 19.32 |
| 4/12 | 1,068.5 | +5.6 | 1,050.4 | 7,869,600 | 184,900 | 3,282,100 | 17.75 |
| 4/5 | 1,011.5 | +1.5 | 1,004.6 | 7,365,400 | 191,800 | 3,592,400 | 18.73 |
| 3/29 | 996.7 | +0.0 | 998.9 | 7,434,300 | 177,000 | 3,671,900 | 20.75 |
| 3/22 | 996.8 | +4.2 | 983.8 | 7,235,300 | 141,900 | 3,854,500 | 27.16 |
| 3/15 | 957.1 | -3.5 | 955.8 | 12,329,400 | 168,700 | 4,279,100 | 25.37 |
| 3/8 | 991.8 | +1.7 | 974.3 | 11,863,600 | 161,200 | 4,191,600 | 26.00 |
| 3/1 | 975.4 | -3.8 | 990.0 | 15,999,500 | 169,100 | 4,440,100 | 26.26 |
| 2/22 | 1,013.5 | -2.0 | 1,015.2 | 6,636,000 | 190,200 | 3,637,100 | 19.12 |
| 2/16 | 1,034.0 | +1.1 | 1,012.5 | 16,760,400 | 177,600 | 3,494,900 | 19.68 |
| 2/9 | 1,022.5 | -1.4 | 1,033.9 | 9,310,500 | 184,100 | 3,764,800 | 20.45 |
| 2/2 | 1,037.0 | +0.9 | 1,038.0 | 9,430,500 | 197,900 | 3,364,000 | 17.00 |
| 1/26 | 1,027.5 | +1.4 | 1,027.2 | 6,687,800 | 179,400 | 3,128,600 | 17.44 |
| 1/19 | 1,013.0 | -2.4 | 1,015.8 | 12,205,500 | 200,600 | 3,285,300 | 16.38 |
| 1/12 | 1,037.5 | -0.3 | 1,047.7 | 7,376,900 | 226,300 | 2,787,300 | 12.32 |
| 1/5 | 1,041.0 | +1.5 | 1,034.3 | 3,558,100 | ー | ー | ー |
| 12/29 | 1,025.5 | -0.5 | 1,031.7 | 8,690,200 | 209,900 | 2,821,000 | 13.44 |
| 12/22 | 1,030.5 | -0.5 | 1,026.6 | 8,912,000 | 746,100 | 3,082,800 | 4.13 |
| 12/15 | 1,036.0 | -2.7 | 1,043.2 | 10,400,000 | 385,500 | 3,197,600 | 8.29 |
| 12/8 | 1,064.5 | -3.2 | 1,090.4 | 7,748,500 | 353,100 | 3,382,100 | 9.58 |
| 12/1 | 1,100.0 | -2.3 | 1,105.1 | 7,448,100 | 349,300 | 3,345,800 | 9.58 |
| 11/24 | 1,125.5 | +2.2 | 1,102.9 | 7,121,700 | 357,500 | 3,318,100 | 9.28 |
| 11/17 | 1,101.0 | +1.8 | 1,079.3 | 9,269,300 | 317,200 | 3,382,300 | 10.66 |
| 11/10 | 1,081.5 | -8.2 | 1,086.7 | 19,641,400 | 265,400 | 3,605,500 | 13.59 |
| 11/2 | 1,177.5 | +2.3 | 1,164.6 | 4,992,900 | 166,400 | 4,329,400 | 26.02 |
| 10/27 | 1,151.0 | +1.5 | 1,128.7 | 5,903,400 | 163,400 | 4,400,400 | 26.93 |
| 10/20 | 1,134.0 | -3.4 | 1,153.0 | 4,402,400 | 185,300 | 4,453,200 | 24.03 |
| 10/13 | 1,173.5 | +3.3 | 1,181.4 | 5,190,600 | 187,000 | 4,381,400 | 23.43 |
| 10/6 | 1,136.0 | -3.0 | 1,142.8 | 8,049,800 | 167,100 | 4,539,700 | 27.17 |
| 9/29 | 1,171.0 | -1.0 | 1,181.1 | 6,100,100 | 189,600 | 4,372,100 | 23.06 |
▶︎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