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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 4,415 | 4,440 | 4,405 | 4,435 | +25 | +0.6 | 83,000 |
| 1/5 | 4,415 | 4,425 | 4,400 | 4,410 | +5 | +0.1 | 63,300 |
| 1/4 | 4,390 | 4,410 | 4,360 | 4,405 | +20 | +0.5 | 71,800 |
| 12/29 | 4,430 | 4,440 | 4,375 | 4,385 | -30 | -0.7 | 75,000 |
| 12/28 | 4,350 | 4,420 | 4,330 | 4,415 | -105 | -2.3 | 141,600 |
| 12/27 | 4,505 | 4,530 | 4,495 | 4,520 | +5 | +0.1 | 132,200 |
| 12/26 | 4,490 | 4,515 | 4,470 | 4,515 | +30 | +0.7 | 87,900 |
| 12/25 | 4,510 | 4,520 | 4,485 | 4,485 | +30 | +0.7 | 61,700 |
| 12/22 | 4,530 | 4,530 | 4,440 | 4,455 | -70 | -1.6 | 193,400 |
| 12/21 | 4,560 | 4,565 | 4,525 | 4,525 | -45 | -1.0 | 132,900 |
| 12/20 | 4,570 | 4,585 | 4,560 | 4,570 | +20 | +0.4 | 57,800 |
| 12/19 | 4,580 | 4,590 | 4,545 | 4,550 | -30 | -0.7 | 73,800 |
| 12/18 | 4,565 | 4,580 | 4,530 | 4,580 | 0 | 0.0 | 58,200 |
| 12/15 | 4,535 | 4,580 | 4,535 | 4,580 | +45 | +1.0 | 56,700 |
| 12/14 | 4,545 | 4,550 | 4,510 | 4,535 | -10 | -0.2 | 69,900 |
| 12/13 | 4,535 | 4,555 | 4,520 | 4,545 | +10 | +0.2 | 50,900 |
| 12/12 | 4,555 | 4,575 | 4,530 | 4,535 | -20 | -0.4 | 56,500 |
| 12/11 | 4,570 | 4,575 | 4,550 | 4,555 | +30 | +0.7 | 46,700 |
| 12/8 | 4,580 | 4,595 | 4,515 | 4,525 | -90 | -2.0 | 179,700 |
| 12/7 | 4,630 | 4,635 | 4,580 | 4,615 | -15 | -0.3 | 47,100 |
| 12/6 | 4,580 | 4,645 | 4,575 | 4,630 | +50 | +1.1 | 62,900 |
| 12/5 | 4,605 | 4,625 | 4,580 | 4,580 | -40 | -0.9 | 78,300 |
| 12/4 | 4,630 | 4,650 | 4,605 | 4,620 | +5 | +0.1 | 45,300 |
| 12/1 | 4,645 | 4,655 | 4,615 | 4,615 | -30 | -0.7 | 56,700 |
| 11/30 | 4,605 | 4,645 | 4,605 | 4,645 | +20 | +0.4 | 56,000 |
| 11/29 | 4,640 | 4,650 | 4,615 | 4,625 | -10 | -0.2 | 52,300 |
| 11/28 | 4,635 | 4,655 | 4,625 | 4,635 | 0 | 0.0 | 37,200 |
| 11/27 | 4,660 | 4,670 | 4,635 | 4,635 | -35 | -0.8 | 47,900 |
| 11/24 | 4,620 | 4,670 | 4,620 | 4,670 | +65 | +1.4 | 75,400 |
| 11/22 | 4,580 | 4,615 | 4,575 | 4,605 | +25 | +0.6 | 53,500 |
▶︎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
