！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,021.5 | 1,071.0 | 938.8 | 1,038.5 | +13.0 | +1.3 | 153,362,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,050.0 | 1,387.0 | 1,017.5 | 1,025.5 | -47.5 | -4.4 | 416,280,000 |
| 2022 | 1,224.0 | 1,329.0 | 930.0 | 1,073.0 | -135.0 | -11.2 | 423,130,400 |
| 2021 | 1,306.0 | 1,960.0 | 1,139.0 | 1,208.0 | -82.0 | -6.4 | 440,689,500 |
| 2020 | 1,068.0 | 1,302.0 | 666.0 | 1,290.0 | +195.0 | +17.8 | 644,336,700 |
| 2019 | 1,200.0 | 1,644.0 | 922.0 | 1,095.0 | -153.0 | -12.3 | 1,262,476,000 |
| 2018 | 1,428.0 | 2,373.0 | 1,164.0 | 1,248.0 | -147.0 | -10.5 | 2,622,751,000 |
| 2017 | 379.0 | 1,428.0 | 366.0 | 1,395.0 | +1,017.0 | +269.1 | 644,185,600 |
| 2016 | 340.0 | 409.0 | 236.0 | 378.0 | +36.0 | +10.5 | 269,834,000 |
| 2015 | 352.0 | 413.0 | 276.0 | 342.0 | -13.0 | -3.7 | 305,022,000 |
| 2014 | 363.0 | 381.0 | 263.0 | 355.0 | -12.0 | -3.3 | 334,213,000 |
| 2013 | 367.0 | 380.0 | 250.0 | 367.0 | +8.0 | +2.2 | 472,852,000 |
| 2012 | 425.0 | 455.0 | 231.0 | 359.0 | -59.0 | -14.1 | 353,786,000 |
| 2011 | 510.0 | 539.0 | 312.0 | 418.0 | -87.0 | -17.2 | 357,821,000 |
| 2010 | 463.0 | 588.0 | 402.0 | 505.0 | +45.0 | +9.8 | 454,702,000 |
| 2009 | 389.0 | 563.0 | 286.0 | 460.0 | +90.0 | +24.3 | 702,344,000 |
| 2008 | 960.0 | 1,334.0 | 307.0 | 370.0 | -635.0 | -63.2 | 1,014,310,000 |
| 2007 | 845.0 | 1,485.0 | 796.0 | 1,005.0 | +159.0 | +18.8 | 582,216,000 |
| 2006 | 553.0 | 867.0 | 550.0 | 846.0 | +298.0 | +54.4 | 449,939,000 |
| 2005 | 395.0 | 562.0 | 381.0 | 548.0 | +152.0 | +38.4 | 238,615,000 |
| 2004 | 300.0 | 424.0 | 256.0 | 396.0 | +98.0 | +32.9 | 248,370,000 |
| 2003 | 174.0 | 330.0 | 166.0 | 298.0 | +125.0 | +72.3 | 271,089,000 |
| 2002 | 212.0 | 267.0 | 155.0 | 173.0 | -39.0 | -18.4 | 109,782,000 |
| 2001 | 236.0 | 338.0 | 190.0 | 212.0 | -20.0 | -8.6 | 164,551,000 |
| 2000 | 175.0 | 308.0 | 170.0 | 232.0 | +62.0 | +36.5 | 166,125,000 |
| 1999 | 223.0 | 285.0 | 170.0 | 170.0 | -53.0 | -23.8 | 90,907,000 |
| 1998 | 210.0 | 350.0 | 193.0 | 223.0 | +13.0 | +6.2 | 90,623,000 |
| 1997 | 450.0 | 525.0 | 173.0 | 210.0 | -241.0 | -53.4 | 85,626,000 |
| 1996 | 549.0 | 630.0 | 447.0 | 451.0 | -89.0 | -16.5 | 89,984,000 |
| 1995 | 443.0 | 561.0 | 320.0 | 540.0 | +98.0 | +22.2 | 115,844,000 |
| 1994 | 326.0 | 536.0 | 326.0 | 442.0 | +102.0 | +30.0 | 108,428,000 |
▶︎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