！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
1,047
円
(23:10)
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) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,065.0 | 1,068.0 | 1,040.5 | 1,041.5 | -27.0 | -2.5 | 3,388,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,015.0 | 1,071.0 | 1,005.0 | 1,068.5 | +57.0 | +5.6 | 7,869,600 |
| 4/5 | 1,000.0 | 1,023.5 | 987.1 | 1,011.5 | +14.8 | +1.5 | 7,365,400 |
| 3/29 | 996.8 | 1,009.0 | 987.9 | 996.7 | -0.1 | +0.0 | 7,434,300 |
| 3/22 | 961.2 | 1,002.5 | 957.0 | 996.8 | +39.7 | +4.2 | 7,235,300 |
| 3/15 | 981.8 | 983.6 | 938.8 | 957.1 | -34.7 | -3.5 | 12,329,400 |
| 3/8 | 973.9 | 994.0 | 958.1 | 991.8 | +16.4 | +1.7 | 11,863,600 |
| 3/1 | 1,013.0 | 1,016.5 | 970.6 | 975.4 | -38.1 | -3.8 | 15,999,500 |
| 2/22 | 1,038.0 | 1,042.5 | 1,000.0 | 1,013.5 | -20.5 | -2.0 | 6,636,000 |
| 2/16 | 1,024.0 | 1,050.0 | 955.0 | 1,034.0 | +11.5 | +1.1 | 16,760,400 |
| 2/9 | 1,049.0 | 1,057.0 | 1,014.0 | 1,022.5 | -14.5 | -1.4 | 9,310,500 |
| 2/2 | 1,034.0 | 1,056.0 | 1,025.5 | 1,037.0 | +9.5 | +0.9 | 9,430,500 |
| 1/26 | 1,016.0 | 1,040.0 | 1,012.0 | 1,027.5 | +14.5 | +1.4 | 6,687,800 |
| 1/19 | 1,042.5 | 1,044.5 | 995.6 | 1,013.0 | -24.5 | -2.4 | 12,205,500 |
| 1/12 | 1,045.0 | 1,069.5 | 1,027.5 | 1,037.5 | -3.5 | -0.3 | 7,376,900 |
| 1/5 | 1,021.5 | 1,043.0 | 1,014.0 | 1,041.0 | +15.5 | +1.5 | 3,558,100 |
| 12/29 | 1,045.0 | 1,046.0 | 1,018.0 | 1,025.5 | -5.0 | -0.5 | 8,690,200 |
| 12/22 | 1,027.5 | 1,042.0 | 1,018.5 | 1,030.5 | -5.5 | -0.5 | 8,912,000 |
| 12/15 | 1,069.0 | 1,074.5 | 1,017.5 | 1,036.0 | -28.5 | -2.7 | 10,400,000 |
| 12/8 | 1,099.0 | 1,110.0 | 1,061.0 | 1,064.5 | -35.5 | -3.2 | 7,748,500 |
| 12/1 | 1,130.0 | 1,131.0 | 1,081.0 | 1,100.0 | -25.5 | -2.3 | 7,448,100 |
| 11/24 | 1,091.0 | 1,134.0 | 1,080.5 | 1,125.5 | +24.5 | +2.2 | 7,121,700 |
| 11/17 | 1,083.5 | 1,102.0 | 1,058.0 | 1,101.0 | +19.5 | +1.8 | 9,269,300 |
| 11/10 | 1,194.5 | 1,202.5 | 1,032.0 | 1,081.5 | -96.0 | -8.2 | 19,641,400 |
| 11/2 | 1,150.0 | 1,194.5 | 1,134.0 | 1,177.5 | +26.5 | +2.3 | 4,992,900 |
| 10/27 | 1,140.0 | 1,153.5 | 1,096.0 | 1,151.0 | +17.0 | +1.5 | 5,903,400 |
| 10/20 | 1,160.0 | 1,183.0 | 1,126.0 | 1,134.0 | -39.5 | -3.4 | 4,402,400 |
| 10/13 | 1,158.0 | 1,198.0 | 1,154.5 | 1,173.5 | +37.5 | +3.3 | 5,190,600 |
| 10/6 | 1,184.5 | 1,207.0 | 1,110.5 | 1,136.0 | -35.0 | -3.0 | 8,049,800 |
| 9/29 | 1,185.5 | 1,196.5 | 1,164.0 | 1,171.0 | -12.0 | -1.0 | 6,100,100 |
| 9/22 | 1,210.0 | 1,222.0 | 1,166.0 | 1,183.0 | -27.0 | -2.2 | 5,341,600 |
▶︎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