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
5,385
円
(13:41)
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 |
|---|---|
| 5,700 (24/04/15) | 4,150 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,700 (24/04/15) | 4,355 (24/01/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 5,410 | 5,420 | 5,380 | 5,380 | -10 | -0.2 | 54,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 5,390 | 5,410 | 5,370 | 5,390 | +20 | +0.4 | 46,400 |
| 6/24 | 5,350 | 5,390 | 5,340 | 5,370 | +20 | +0.4 | 28,400 |
| 6/21 | 5,410 | 5,440 | 5,350 | 5,350 | -50 | -0.9 | 59,200 |
| 6/20 | 5,390 | 5,420 | 5,380 | 5,400 | 0 | 0.0 | 15,300 |
| 6/19 | 5,400 | 5,420 | 5,380 | 5,400 | 0 | 0.0 | 25,800 |
| 6/18 | 5,380 | 5,430 | 5,380 | 5,400 | +30 | +0.6 | 20,600 |
| 6/17 | 5,380 | 5,430 | 5,350 | 5,370 | -50 | -0.9 | 43,600 |
| 6/14 | 5,350 | 5,450 | 5,330 | 5,420 | +40 | +0.7 | 32,100 |
| 6/13 | 5,420 | 5,430 | 5,360 | 5,380 | -30 | -0.6 | 55,500 |
| 6/12 | 5,470 | 5,470 | 5,410 | 5,410 | -50 | -0.9 | 19,600 |
| 6/11 | 5,480 | 5,490 | 5,450 | 5,460 | +20 | +0.4 | 25,200 |
| 6/10 | 5,420 | 5,470 | 5,400 | 5,440 | +10 | +0.2 | 23,400 |
| 6/7 | 5,430 | 5,440 | 5,400 | 5,430 | 0 | 0.0 | 22,300 |
| 6/6 | 5,440 | 5,440 | 5,390 | 5,430 | +10 | +0.2 | 44,500 |
| 6/5 | 5,470 | 5,520 | 5,420 | 5,420 | -60 | -1.1 | 73,800 |
| 6/4 | 5,530 | 5,550 | 5,470 | 5,480 | -90 | -1.6 | 46,300 |
| 6/3 | 5,600 | 5,620 | 5,550 | 5,570 | -20 | -0.4 | 44,000 |
| 5/31 | 5,510 | 5,600 | 5,490 | 5,590 | +60 | +1.1 | 72,000 |
| 5/30 | 5,450 | 5,530 | 5,390 | 5,530 | +60 | +1.1 | 58,500 |
| 5/29 | 5,490 | 5,500 | 5,450 | 5,470 | +20 | +0.4 | 26,900 |
| 5/28 | 5,400 | 5,470 | 5,400 | 5,450 | +60 | +1.1 | 31,600 |
| 5/27 | 5,420 | 5,420 | 5,370 | 5,390 | 0 | 0.0 | 20,200 |
| 5/24 | 5,420 | 5,450 | 5,370 | 5,390 | -70 | -1.3 | 43,300 |
| 5/23 | 5,470 | 5,490 | 5,430 | 5,460 | +20 | +0.4 | 31,700 |
| 5/22 | 5,460 | 5,480 | 5,420 | 5,440 | -20 | -0.4 | 31,600 |
| 5/21 | 5,490 | 5,500 | 5,440 | 5,460 | +10 | +0.2 | 23,100 |
| 5/20 | 5,420 | 5,460 | 5,420 | 5,450 | +30 | +0.6 | 24,500 |
| 5/17 | 5,380 | 5,440 | 5,370 | 5,420 | 0 | 0.0 | 20,900 |
| 5/16 | 5,380 | 5,420 | 5,350 | 5,420 | +50 | +0.9 | 34,100 |
| 5/15 | 5,400 | 5,420 | 5,360 | 5,370 | -20 | -0.4 | 33,500 |
▶︎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