!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) |
---|---|---|---|---|---|---|---|
24/05 | 1,040.0 | 1,043.0 | 1,026.5 | 1,028.5 | -20.5 | -2.0 | 2,178,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 1,421.0 | 1,559.0 | 1,283.0 | 1,488.0 | +47.0 | +3.3 | 35,267,600 |
21/09 | 1,469.0 | 1,677.0 | 1,435.0 | 1,441.0 | -19.0 | -1.3 | 37,591,500 |
21/08 | 1,431.0 | 1,669.0 | 1,350.0 | 1,460.0 | +21.0 | +1.5 | 42,464,900 |
21/07 | 1,544.0 | 1,575.0 | 1,357.0 | 1,439.0 | -93.0 | -6.1 | 30,413,900 |
21/06 | 1,628.0 | 1,687.0 | 1,504.0 | 1,532.0 | -82.0 | -5.1 | 28,984,100 |
21/05 | 1,780.0 | 1,960.0 | 1,584.0 | 1,614.0 | -164.0 | -9.2 | 36,133,400 |
21/04 | 1,794.0 | 1,902.0 | 1,706.0 | 1,778.0 | -9.0 | -0.5 | 26,255,500 |
21/03 | 1,470.0 | 1,818.0 | 1,450.0 | 1,787.0 | +346.0 | +24.0 | 54,397,700 |
21/02 | 1,498.0 | 1,630.0 | 1,425.0 | 1,441.0 | -72.0 | -4.8 | 39,856,600 |
21/01 | 1,306.0 | 1,554.0 | 1,236.0 | 1,513.0 | +223.0 | +17.3 | 37,692,000 |
20/12 | 1,143.0 | 1,302.0 | 1,109.0 | 1,290.0 | +144.0 | +12.6 | 35,329,100 |
20/11 | 1,193.0 | 1,276.0 | 1,138.0 | 1,146.0 | -35.0 | -3.0 | 37,625,900 |
20/10 | 1,131.0 | 1,289.0 | 1,121.0 | 1,181.0 | +59.0 | +5.3 | 44,612,900 |
20/09 | 990.0 | 1,155.0 | 980.0 | 1,122.0 | +127.0 | +12.8 | 46,968,800 |
20/08 | 919.0 | 1,013.0 | 857.0 | 995.0 | +82.0 | +9.0 | 45,098,300 |
20/07 | 1,004.0 | 1,012.0 | 911.0 | 913.0 | -98.0 | -9.7 | 33,557,200 |
20/06 | 979.0 | 1,081.0 | 976.0 | 1,011.0 | +32.0 | +3.3 | 56,563,700 |
20/05 | 886.0 | 1,006.0 | 815.0 | 979.0 | +82.0 | +9.1 | 51,184,600 |
20/04 | 869.0 | 935.0 | 847.0 | 897.0 | +5.0 | +0.6 | 46,720,400 |
20/03 | 935.0 | 982.0 | 666.0 | 892.0 | -73.0 | -7.6 | 127,816,600 |
20/02 | 987.0 | 1,046.0 | 932.0 | 965.0 | -45.0 | -4.5 | 68,574,800 |
20/01 | 1,068.0 | 1,078.0 | 982.0 | 1,010.0 | -85.0 | -7.8 | 50,284,400 |
19/12 | 1,082.0 | 1,142.0 | 1,071.0 | 1,095.0 | +19.0 | +1.8 | 74,957,700 |
19/11 | 1,090.0 | 1,139.0 | 1,028.0 | 1,076.0 | -28.0 | -2.5 | 96,101,400 |
19/10 | 1,100.0 | 1,162.0 | 1,056.0 | 1,104.0 | +17.0 | +1.6 | 85,421,000 |
19/09 | 1,022.0 | 1,177.0 | 999.0 | 1,087.0 | +70.0 | +6.9 | 80,028,600 |
19/08 | 1,066.0 | 1,075.0 | 922.0 | 1,017.0 | -62.0 | -5.8 | 94,939,900 |
19/07 | 1,155.0 | 1,157.0 | 1,031.0 | 1,079.0 | -45.0 | -4.0 | 71,270,500 |
19/06 | 1,019.0 | 1,209.0 | 1,017.0 | 1,124.0 | +81.0 | +7.8 | 95,298,600 |
19/05 | 1,275.0 | 1,334.0 | 1,041.0 | 1,043.0 | -236.0 | -18.5 | 129,992,900 |
▶︎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