！決算発表予定日 2025/02/10
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/30 | 4,290 | 4,305 | 4,255 | 4,295 | +5 | +0.1 | 32,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 4,520 | 4,535 | 4,465 | 4,475 | -35 | -0.8 | 97,300 |
| 12/10 | 4,550 | 4,550 | 4,510 | 4,510 | -20 | -0.4 | 79,700 |
| 12/9 | 4,535 | 4,565 | 4,515 | 4,530 | -5 | -0.1 | 52,400 |
| 12/6 | 4,490 | 4,560 | 4,480 | 4,535 | +55 | +1.2 | 61,900 |
| 12/5 | 4,495 | 4,585 | 4,480 | 4,480 | +15 | +0.3 | 109,700 |
| 12/4 | 4,460 | 4,500 | 4,460 | 4,465 | -5 | -0.1 | 66,200 |
| 12/3 | 4,465 | 4,510 | 4,455 | 4,470 | +50 | +1.1 | 74,800 |
| 12/2 | 4,410 | 4,460 | 4,405 | 4,420 | +35 | +0.8 | 64,400 |
| 11/29 | 4,360 | 4,405 | 4,360 | 4,385 | +30 | +0.7 | 60,900 |
| 11/28 | 4,395 | 4,405 | 4,355 | 4,355 | -40 | -0.9 | 91,900 |
| 11/27 | 4,440 | 4,440 | 4,385 | 4,395 | -45 | -1.0 | 76,700 |
| 11/26 | 4,470 | 4,515 | 4,420 | 4,440 | -35 | -0.8 | 83,200 |
| 11/25 | 4,440 | 4,520 | 4,430 | 4,475 | +40 | +0.9 | 409,800 |
| 11/22 | 4,440 | 4,475 | 4,410 | 4,435 | +40 | +0.9 | 55,800 |
| 11/21 | 4,395 | 4,410 | 4,380 | 4,395 | +15 | +0.3 | 40,700 |
| 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 |
▶︎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
