！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
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,000.0 | 1,071.0 | 987.1 | 1,042.0 | +45.3 | +4.5 | 20,647,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 987.2 | 1,009.0 | 938.8 | 996.7 | +10.0 | +1.0 | 45,304,900 |
| 24/02 | 1,035.0 | 1,057.0 | 955.0 | 986.7 | -57.8 | -5.5 | 47,942,900 |
| 24/01 | 1,021.5 | 1,069.5 | 995.6 | 1,044.5 | +19.0 | +1.9 | 33,580,000 |
| 23/12 | 1,107.0 | 1,110.0 | 1,017.5 | 1,025.5 | -68.5 | -6.3 | 36,905,800 |
| 23/11 | 1,173.0 | 1,202.5 | 1,032.0 | 1,094.0 | -53.0 | -4.6 | 45,258,800 |
| 23/10 | 1,184.5 | 1,207.0 | 1,096.0 | 1,147.0 | -24.0 | -2.1 | 25,605,700 |
| 23/09 | 1,154.0 | 1,224.5 | 1,148.0 | 1,171.0 | +19.0 | +1.7 | 29,612,000 |
| 23/08 | 1,265.0 | 1,267.0 | 1,101.0 | 1,152.0 | -111.0 | -8.8 | 39,571,700 |
| 23/07 | 1,335.0 | 1,380.0 | 1,189.0 | 1,263.0 | -55.0 | -4.2 | 35,609,700 |
| 23/06 | 1,140.0 | 1,326.0 | 1,135.0 | 1,318.0 | +162.0 | +14.0 | 40,450,600 |
| 23/05 | 1,250.0 | 1,301.0 | 1,155.0 | 1,156.0 | -72.0 | -5.9 | 42,017,200 |
| 23/04 | 1,275.0 | 1,294.0 | 1,188.0 | 1,228.0 | -32.0 | -2.5 | 21,192,500 |
| 23/03 | 1,309.0 | 1,387.0 | 1,182.0 | 1,260.0 | -69.0 | -5.2 | 32,385,400 |
| 23/02 | 1,117.0 | 1,350.0 | 1,062.0 | 1,329.0 | +216.0 | +19.4 | 44,533,600 |
| 23/01 | 1,050.0 | 1,130.0 | 1,027.0 | 1,113.0 | +40.0 | +3.7 | 23,137,000 |
| 22/12 | 1,075.0 | 1,166.0 | 1,060.0 | 1,073.0 | +26.0 | +2.5 | 42,855,100 |
| 22/11 | 977.0 | 1,133.0 | 953.0 | 1,047.0 | +76.0 | +7.8 | 44,409,100 |
| 22/10 | 965.0 | 1,024.0 | 930.0 | 971.0 | -8.0 | -0.8 | 34,206,900 |
| 22/09 | 1,015.0 | 1,054.0 | 965.0 | 979.0 | -45.0 | -4.4 | 38,791,300 |
| 22/08 | 1,076.0 | 1,083.0 | 1,009.0 | 1,024.0 | -43.0 | -4.0 | 32,545,200 |
| 22/07 | 1,038.0 | 1,076.0 | 996.0 | 1,067.0 | +33.0 | +3.2 | 27,953,800 |
| 22/06 | 1,092.0 | 1,257.0 | 1,020.0 | 1,034.0 | -53.0 | -4.9 | 39,099,100 |
| 22/05 | 1,070.0 | 1,106.0 | 994.0 | 1,087.0 | +11.0 | +1.0 | 33,750,300 |
| 22/04 | 1,137.0 | 1,144.0 | 1,022.0 | 1,076.0 | -75.0 | -6.5 | 27,188,600 |
| 22/03 | 1,120.0 | 1,181.0 | 989.0 | 1,151.0 | +50.0 | +4.5 | 34,950,700 |
| 22/02 | 1,186.0 | 1,277.0 | 1,037.0 | 1,101.0 | -78.0 | -6.6 | 41,106,100 |
| 22/01 | 1,224.0 | 1,329.0 | 1,154.0 | 1,179.0 | -29.0 | -2.4 | 26,274,200 |
| 21/12 | 1,170.0 | 1,277.0 | 1,139.0 | 1,208.0 | +31.0 | +2.6 | 30,019,700 |
| 21/11 | 1,518.0 | 1,535.0 | 1,177.0 | 1,177.0 | -311.0 | -20.9 | 41,612,600 |
| 21/10 | 1,421.0 | 1,559.0 | 1,283.0 | 1,488.0 | +47.0 | +3.3 | 35,267,600 |
▶︎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