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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,565 | 4,595 | 4,545 | 4,580 | -5 | -0.1 | 44,000 |
| 11/20 | 4,610 | 4,625 | 4,585 | 4,585 | -20 | -0.4 | 51,000 |
| 11/17 | 4,535 | 4,610 | 4,525 | 4,605 | +70 | +1.5 | 84,500 |
| 11/16 | 4,530 | 4,560 | 4,510 | 4,535 | -30 | -0.7 | 45,200 |
| 11/15 | 4,530 | 4,570 | 4,505 | 4,565 | +55 | +1.2 | 93,100 |
| 11/14 | 4,530 | 4,535 | 4,485 | 4,510 | -10 | -0.2 | 71,800 |
| 11/13 | 4,475 | 4,525 | 4,475 | 4,520 | +65 | +1.5 | 86,600 |
| 11/10 | 4,395 | 4,465 | 4,380 | 4,455 | +60 | +1.4 | 51,400 |
| 11/9 | 4,435 | 4,435 | 4,360 | 4,395 | +30 | +0.7 | 55,600 |
| 11/8 | 4,440 | 4,445 | 4,345 | 4,365 | -105 | -2.4 | 161,500 |
| 11/7 | 4,485 | 4,500 | 4,460 | 4,470 | -20 | -0.5 | 41,600 |
| 11/6 | 4,500 | 4,505 | 4,460 | 4,490 | +30 | +0.7 | 70,300 |
| 11/2 | 4,495 | 4,495 | 4,440 | 4,460 | -5 | -0.1 | 44,700 |
| 11/1 | 4,450 | 4,490 | 4,445 | 4,465 | +50 | +1.1 | 47,000 |
| 10/31 | 4,370 | 4,425 | 4,370 | 4,415 | +15 | +0.3 | 55,400 |
| 10/30 | 4,400 | 4,425 | 4,370 | 4,400 | -25 | -0.6 | 65,500 |
| 10/27 | 4,390 | 4,430 | 4,355 | 4,425 | +70 | +1.6 | 55,500 |
| 10/26 | 4,405 | 4,425 | 4,340 | 4,355 | -45 | -1.0 | 48,500 |
| 10/25 | 4,400 | 4,420 | 4,370 | 4,400 | +30 | +0.7 | 47,600 |
| 10/24 | 4,390 | 4,395 | 4,300 | 4,370 | -25 | -0.6 | 83,600 |
| 10/23 | 4,420 | 4,455 | 4,390 | 4,395 | -35 | -0.8 | 54,800 |
| 10/20 | 4,440 | 4,460 | 4,415 | 4,430 | -20 | -0.5 | 34,900 |
| 10/19 | 4,460 | 4,480 | 4,440 | 4,450 | -45 | -1.0 | 38,700 |
| 10/18 | 4,515 | 4,515 | 4,475 | 4,495 | -5 | -0.1 | 24,700 |
| 10/17 | 4,535 | 4,535 | 4,475 | 4,500 | 0 | 0.0 | 36,900 |
| 10/16 | 4,540 | 4,545 | 4,490 | 4,500 | -20 | -0.4 | 51,900 |
| 10/13 | 4,555 | 4,570 | 4,505 | 4,520 | -60 | -1.3 | 47,000 |
| 10/12 | 4,565 | 4,580 | 4,520 | 4,580 | +60 | +1.3 | 38,300 |
| 10/11 | 4,500 | 4,545 | 4,495 | 4,520 | +5 | +0.1 | 30,200 |
| 10/10 | 4,540 | 4,540 | 4,500 | 4,515 | +45 | +1.0 | 42,400 |
▶︎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
