！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
1,032
円
(22:07)
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 | 1,028.5 | +3.0 | +0.3 | 156,200,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1993 | 367.0 | 558.0 | 285.0 | 340.0 | -22.0 | -6.1 | 100,843,000 |
| 1992 | 650.0 | 666.0 | 330.0 | 362.0 | -272.0 | -42.9 | 69,160,000 |
| 1991 | 638.0 | 922.0 | 568.0 | 634.0 | -5.0 | -0.8 | 161,434,000 |
| 1990 | 1,210.0 | 1,210.0 | 491.0 | 639.0 | -551.0 | -46.3 | 57,850,000 |
| 1989 | 929.0 | 1,270.0 | 861.0 | 1,190.0 | +294.0 | +32.8 | 195,148,000 |
| 1988 | 481.0 | 1,210.0 | 466.0 | 896.0 | +420.0 | +88.2 | 262,093,000 |
| 1987 | 425.0 | 578.0 | 405.0 | 476.0 | +46.0 | +10.7 | 130,304,000 |
| 1986 | 513.0 | 676.0 | 407.0 | 430.0 | -80.0 | -15.7 | 134,981,000 |
| 1985 | 482.4 | 665.0 | 482.4 | 510.0 | +11.7 | +2.4 | 305,805,502 |
| 1984 | 416.0 | 552.5 | 402.9 | 498.3 | +80.4 | +19.2 | 319,448,128 |
| 1983 | 397.3 | 500.2 | 309.4 | 417.9 | +16.8 | +4.2 | 363,593,582 |
| 1982 | 199.1 | 466.5 | 182.3 | 401.1 | +206.7 | +106.3 | 553,719,785 |
| 1981 | 271.4 | 280.3 | 176.2 | 194.4 | -77.0 | -28.4 | 66,144,678 |
| 1980 | 182.1 | 287.1 | 173.6 | 271.4 | +89.3 | +49.0 | 249,357,929 |
| 1979 | 210.0 | 238.0 | 165.1 | 182.1 | -29.6 | -14.0 | 99,761,197 |
| 1978 | 143.9 | 238.0 | 138.9 | 211.7 | +69.5 | +48.9 | 189,194,210 |
| 1977 | 174.4 | 209.2 | 127.8 | 142.2 | -34.8 | -19.7 | 99,891,067 |
| 1976 | 177.8 | 243.9 | 165.1 | 177.0 | -0.8 | -0.5 | 246,739,483 |
| 1975 | 127.9 | 270.1 | 115.5 | 177.8 | +53.0 | +42.5 | 574,295,260 |
| 1974 | 78.2 | 178.8 | 73.8 | 124.8 | +47.8 | +62.1 | 713,137,113 |
| 1973 | 78.2 | 104.3 | 68.3 | 77.0 | -0.6 | -0.8 | 98,673,860 |
| 1972 | 49.0 | 98.1 | 47.1 | 77.6 | +28.6 | +58.4 | 167,393,069 |
| 1971 | 50.3 | 66.4 | 43.4 | 49.0 | -0.6 | -1.2 | 57,621,077 |
| 1970 | 55.8 | 88.1 | 48.4 | 49.6 | -4.4 | -8.2 | 282,767,266 |
| 1969 | 43.4 | 72.6 | 42.8 | 54.0 | +10.6 | +24.4 | 200,940,281 |
| 1968 | 40.9 | 58.9 | 37.2 | 43.4 | +1.2 | +2.8 | 0 |
| 1967 | 48.4 | 64.5 | 39.1 | 42.2 | -3.1 | -6.8 | 0 |
| 1966 | 31.0 | 47.1 | 29.8 | 45.3 | +15.5 | +52.0 | 0 |
| 1965 | 31.6 | 40.3 | 27.9 | 29.8 | -1.8 | -5.7 | 0 |
| 1964 | 37.2 | 48.4 | 28.5 | 31.6 | -5.6 | -15.1 | 0 |
▶︎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