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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,002.0 | 1,005.5 | 998.8 | 1,004.5 | +8.5 | +0.9 | 1,589,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,160.0 | 1,224.5 | 1,155.0 | 1,210.0 | +47.5 | +4.1 | 8,134,700 |
| 9/8 | 1,178.5 | 1,201.5 | 1,158.0 | 1,162.5 | -8.0 | -0.7 | 8,594,400 |
| 9/1 | 1,125.0 | 1,172.5 | 1,124.0 | 1,170.5 | +54.5 | +4.9 | 7,554,000 |
| 8/25 | 1,108.5 | 1,127.0 | 1,102.5 | 1,116.0 | +4.0 | +0.4 | 5,618,100 |
| 8/18 | 1,155.0 | 1,157.5 | 1,101.0 | 1,112.0 | -41.0 | -3.6 | 9,641,500 |
| 8/10 | 1,190.0 | 1,211.0 | 1,116.5 | 1,153.0 | -52.0 | -4.3 | 12,839,600 |
| 8/4 | 1,252.0 | 1,267.0 | 1,193.0 | 1,205.0 | -30.5 | -2.5 | 7,170,400 |
| 7/28 | 1,213.0 | 1,245.5 | 1,208.5 | 1,235.5 | +33.0 | +2.7 | 8,590,300 |
| 7/21 | 1,191.5 | 1,226.0 | 1,189.0 | 1,202.5 | -8.5 | -0.7 | 5,302,200 |
| 7/14 | 1,287.0 | 1,296.5 | 1,189.0 | 1,211.0 | -63.0 | -5.0 | 9,736,300 |
| 7/7 | 1,335.0 | 1,380.0 | 1,274.0 | 1,274.0 | -44.0 | -3.3 | 10,170,200 |
| 6/30 | 1,259.0 | 1,326.0 | 1,247.5 | 1,318.0 | +58.0 | +4.6 | 10,396,600 |
| 6/23 | 1,280.0 | 1,287.5 | 1,233.5 | 1,260.0 | -13.0 | -1.0 | 8,249,100 |
| 6/16 | 1,219.0 | 1,276.5 | 1,210.5 | 1,273.0 | +53.0 | +4.3 | 9,399,800 |
| 6/9 | 1,192.0 | 1,231.5 | 1,187.5 | 1,220.0 | +48.0 | +4.1 | 9,177,400 |
| 6/2 | 1,232.0 | 1,246.0 | 1,135.0 | 1,172.0 | -43.0 | -3.5 | 9,775,200 |
| 5/26 | 1,221.0 | 1,241.0 | 1,213.0 | 1,215.0 | -8.0 | -0.7 | 7,477,100 |
| 5/19 | 1,279.0 | 1,297.0 | 1,212.0 | 1,223.0 | -49.0 | -3.9 | 11,512,200 |
| 5/12 | 1,247.0 | 1,301.0 | 1,218.0 | 1,272.0 | +41.0 | +3.3 | 12,161,100 |
| 5/2 | 1,250.0 | 1,262.0 | 1,224.0 | 1,231.0 | +3.0 | +0.2 | 4,319,300 |
| 4/28 | 1,207.0 | 1,231.0 | 1,188.0 | 1,228.0 | +21.0 | +1.7 | 5,504,300 |
| 4/21 | 1,226.0 | 1,238.0 | 1,197.0 | 1,207.0 | -10.0 | -0.8 | 4,060,800 |
| 4/14 | 1,228.0 | 1,230.0 | 1,196.0 | 1,217.0 | -2.0 | -0.2 | 4,867,300 |
▶︎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