5302東証P貸借
業種 ガラス・土石
日本カーボン 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,700 (24/04/15) | 4,000 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,700 (24/04/15) | 4,000 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,395 | 4,410 | 4,380 | 4,395 | +15 | +0.3 | 40,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 4,395 | 4,410 | 4,360 | 4,380 | -10 | -0.2 | 56,400 |
| 11/19 | 4,355 | 4,395 | 4,355 | 4,390 | -5 | -0.1 | 40,600 |
| 11/18 | 4,330 | 4,395 | 4,320 | 4,395 | +65 | +1.5 | 41,900 |
| 11/15 | 4,320 | 4,345 | 4,280 | 4,330 | 0 | 0.0 | 113,400 |
| 11/14 | 4,370 | 4,415 | 4,325 | 4,330 | -40 | -0.9 | 64,900 |
| 11/13 | 4,425 | 4,450 | 4,370 | 4,370 | -40 | -0.9 | 80,200 |
| 11/12 | 4,460 | 4,480 | 4,385 | 4,410 | -45 | -1.0 | 79,800 |
| 11/11 | 4,415 | 4,460 | 4,380 | 4,455 | +15 | +0.3 | 63,600 |
| 11/8 | 4,510 | 4,515 | 4,420 | 4,440 | -50 | -1.1 | 65,700 |
| 11/7 | 4,500 | 4,525 | 4,480 | 4,490 | +10 | +0.2 | 62,500 |
| 11/6 | 4,470 | 4,540 | 4,470 | 4,480 | +20 | +0.5 | 33,600 |
| 11/5 | 4,520 | 4,525 | 4,460 | 4,460 | +30 | +0.7 | 23,500 |
| 11/1 | 4,465 | 4,480 | 4,430 | 4,430 | -70 | -1.6 | 32,600 |
| 10/31 | 4,480 | 4,515 | 4,460 | 4,500 | +30 | +0.7 | 52,100 |
| 10/30 | 4,410 | 4,470 | 4,410 | 4,470 | +35 | +0.8 | 68,200 |
| 10/29 | 4,400 | 4,445 | 4,400 | 4,435 | +45 | +1.0 | 26,000 |
| 10/28 | 4,355 | 4,410 | 4,345 | 4,390 | +30 | +0.7 | 32,400 |
| 10/25 | 4,420 | 4,420 | 4,335 | 4,360 | -60 | -1.4 | 54,900 |
| 10/24 | 4,425 | 4,440 | 4,390 | 4,420 | -15 | -0.3 | 42,300 |
| 10/23 | 4,465 | 4,475 | 4,435 | 4,435 | -35 | -0.8 | 53,100 |
| 10/22 | 4,500 | 4,510 | 4,460 | 4,470 | -35 | -0.8 | 42,700 |
| 10/21 | 4,525 | 4,540 | 4,500 | 4,505 | -20 | -0.4 | 30,600 |
| 10/18 | 4,540 | 4,550 | 4,510 | 4,525 | 0 | 0.0 | 19,200 |
| 10/17 | 4,540 | 4,565 | 4,520 | 4,525 | -10 | -0.2 | 27,500 |
| 10/16 | 4,580 | 4,595 | 4,530 | 4,535 | -60 | -1.3 | 57,800 |
| 10/15 | 4,605 | 4,620 | 4,575 | 4,595 | +10 | +0.2 | 38,900 |
| 10/11 | 4,580 | 4,620 | 4,560 | 4,585 | +5 | +0.1 | 29,000 |
| 10/10 | 4,650 | 4,650 | 4,575 | 4,580 | 0 | 0.0 | 31,000 |
| 10/9 | 4,650 | 4,660 | 4,550 | 4,580 | -25 | -0.5 | 41,900 |
| 10/8 | 4,600 | 4,630 | 4,580 | 4,605 | -10 | -0.2 | 31,100 |
▶︎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
