決算new！
2024/11/11 発表
7-9月期(3Q)経常は8％減益
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
4,330
円
(20:51)
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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,320 | 4,345 | 4,280 | 4,330 | 0 | 0.0 | 113,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 4,440 | 4,510 | 4,435 | 4,470 | +30 | +0.7 | 43,700 |
| 10/5 | 4,375 | 4,440 | 4,370 | 4,440 | +70 | +1.6 | 47,600 |
| 10/4 | 4,420 | 4,445 | 4,365 | 4,370 | -110 | -2.5 | 84,800 |
| 10/3 | 4,580 | 4,580 | 4,480 | 4,480 | -115 | -2.5 | 79,900 |
| 10/2 | 4,570 | 4,650 | 4,570 | 4,595 | +40 | +0.9 | 72,500 |
| 9/29 | 4,590 | 4,595 | 4,530 | 4,555 | -25 | -0.6 | 63,100 |
| 9/28 | 4,585 | 4,620 | 4,560 | 4,580 | -5 | -0.1 | 54,200 |
| 9/27 | 4,575 | 4,590 | 4,520 | 4,585 | +10 | +0.2 | 62,300 |
| 9/26 | 4,540 | 4,580 | 4,525 | 4,575 | +55 | +1.2 | 34,900 |
| 9/25 | 4,550 | 4,555 | 4,520 | 4,520 | 0 | 0.0 | 37,400 |
| 9/22 | 4,500 | 4,540 | 4,480 | 4,520 | +5 | +0.1 | 50,900 |
| 9/21 | 4,555 | 4,560 | 4,505 | 4,515 | -25 | -0.6 | 35,900 |
| 9/20 | 4,600 | 4,615 | 4,535 | 4,540 | -55 | -1.2 | 51,700 |
| 9/19 | 4,515 | 4,595 | 4,510 | 4,595 | +95 | +2.1 | 90,500 |
| 9/15 | 4,475 | 4,520 | 4,470 | 4,500 | +50 | +1.1 | 80,900 |
| 9/14 | 4,415 | 4,465 | 4,415 | 4,450 | +30 | +0.7 | 28,500 |
| 9/13 | 4,445 | 4,460 | 4,410 | 4,420 | -30 | -0.7 | 37,700 |
| 9/12 | 4,440 | 4,470 | 4,435 | 4,450 | +10 | +0.2 | 17,500 |
| 9/11 | 4,475 | 4,485 | 4,435 | 4,440 | -25 | -0.6 | 27,500 |
| 9/8 | 4,480 | 4,490 | 4,455 | 4,465 | -25 | -0.6 | 39,600 |
| 9/7 | 4,460 | 4,515 | 4,455 | 4,490 | +10 | +0.2 | 61,700 |
| 9/6 | 4,500 | 4,500 | 4,460 | 4,480 | -15 | -0.3 | 42,600 |
| 9/5 | 4,490 | 4,505 | 4,470 | 4,495 | 0 | 0.0 | 41,000 |
| 9/4 | 4,495 | 4,520 | 4,485 | 4,495 | +10 | +0.2 | 54,500 |
| 9/1 | 4,440 | 4,495 | 4,440 | 4,485 | +50 | +1.1 | 79,500 |
| 8/31 | 4,395 | 4,440 | 4,395 | 4,435 | +45 | +1.0 | 52,000 |
| 8/30 | 4,395 | 4,415 | 4,375 | 4,390 | -5 | -0.1 | 47,900 |
| 8/29 | 4,395 | 4,405 | 4,380 | 4,395 | +5 | +0.1 | 29,100 |
| 8/28 | 4,360 | 4,390 | 4,355 | 4,390 | +50 | +1.2 | 46,500 |
| 8/25 | 4,340 | 4,350 | 4,315 | 4,340 | -10 | -0.2 | 17,900 |
▶︎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
