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) |
|---|---|---|---|---|---|---|---|
| 2/21 | 5,330 | 5,410 | 5,330 | 5,370 | -50 | -0.9 | 57,400 |
| 2/20 | 5,480 | 5,480 | 5,370 | 5,420 | -20 | -0.4 | 65,500 |
| 2/19 | 5,480 | 5,540 | 5,440 | 5,440 | +30 | +0.6 | 111,400 |
| 2/16 | 5,400 | 5,550 | 5,390 | 5,410 | +40 | +0.7 | 203,400 |
| 2/15 | 5,250 | 5,390 | 5,240 | 5,370 | +130 | +2.5 | 212,700 |
| 2/14 | 5,070 | 5,290 | 5,050 | 5,240 | +110 | +2.1 | 334,300 |
| 2/13 | 4,630 | 5,130 | 4,610 | 5,130 | +690 | +15.5 | 802,200 |
| 2/9 | 4,460 | 4,475 | 4,425 | 4,440 | 0 | 0.0 | 77,900 |
| 2/8 | 4,425 | 4,455 | 4,390 | 4,440 | +20 | +0.5 | 79,400 |
| 2/7 | 4,420 | 4,435 | 4,400 | 4,420 | +5 | +0.1 | 41,600 |
| 2/6 | 4,430 | 4,440 | 4,405 | 4,415 | -15 | -0.3 | 41,600 |
| 2/5 | 4,455 | 4,455 | 4,430 | 4,430 | -15 | -0.3 | 45,900 |
| 2/2 | 4,445 | 4,465 | 4,400 | 4,445 | -5 | -0.1 | 68,600 |
| 2/1 | 4,470 | 4,470 | 4,435 | 4,450 | -40 | -0.9 | 43,200 |
| 1/31 | 4,465 | 4,490 | 4,455 | 4,490 | +20 | +0.5 | 46,900 |
| 1/30 | 4,480 | 4,490 | 4,455 | 4,470 | +5 | +0.1 | 52,900 |
| 1/29 | 4,475 | 4,480 | 4,455 | 4,465 | -5 | -0.1 | 38,600 |
| 1/26 | 4,455 | 4,495 | 4,455 | 4,470 | +5 | +0.1 | 61,300 |
| 1/25 | 4,455 | 4,470 | 4,425 | 4,465 | +5 | +0.1 | 41,000 |
| 1/24 | 4,465 | 4,500 | 4,445 | 4,460 | +15 | +0.3 | 64,300 |
| 1/23 | 4,435 | 4,460 | 4,425 | 4,445 | +30 | +0.7 | 115,400 |
| 1/22 | 4,390 | 4,425 | 4,385 | 4,415 | +35 | +0.8 | 71,100 |
| 1/19 | 4,375 | 4,405 | 4,375 | 4,380 | +10 | +0.2 | 56,200 |
| 1/18 | 4,395 | 4,400 | 4,370 | 4,370 | -20 | -0.5 | 65,000 |
| 1/17 | 4,415 | 4,445 | 4,390 | 4,390 | -25 | -0.6 | 79,800 |
| 1/16 | 4,410 | 4,425 | 4,400 | 4,415 | +5 | +0.1 | 56,000 |
| 1/15 | 4,395 | 4,425 | 4,390 | 4,410 | +40 | +0.9 | 82,700 |
| 1/12 | 4,445 | 4,445 | 4,355 | 4,370 | -50 | -1.1 | 133,200 |
| 1/11 | 4,455 | 4,455 | 4,420 | 4,420 | -10 | -0.2 | 78,500 |
| 1/10 | 4,435 | 4,455 | 4,410 | 4,430 | -5 | -0.1 | 67,300 |
▶︎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
