！決算発表予定日 2024/05/10
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20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) | 4,150 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,700 (24/04/15) | 4,355 (24/01/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,550 | 5,600 | 5,530 | 5,560 | -10 | -0.2 | 63,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,350 | 5,700 | 5,230 | 5,570 | +240 | +4.5 | 972,800 |
| 24/03 | 5,250 | 5,570 | 5,100 | 5,330 | +110 | +2.1 | 1,315,100 |
| 24/02 | 4,470 | 5,550 | 4,390 | 5,220 | +730 | +16.3 | 2,544,200 |
| 24/01 | 4,390 | 4,500 | 4,355 | 4,490 | +105 | +2.4 | 1,328,300 |
| 23/12 | 4,645 | 4,655 | 4,330 | 4,385 | -260 | -5.6 | 1,765,200 |
| 23/11 | 4,450 | 4,670 | 4,345 | 4,645 | +230 | +5.2 | 1,270,600 |
| 23/10 | 4,570 | 4,650 | 4,300 | 4,415 | -140 | -3.1 | 1,084,400 |
| 23/09 | 4,440 | 4,620 | 4,410 | 4,555 | +120 | +2.7 | 991,900 |
| 23/08 | 4,310 | 4,440 | 4,190 | 4,435 | +125 | +2.9 | 955,000 |
| 23/07 | 4,350 | 4,385 | 4,150 | 4,310 | -35 | -0.8 | 1,115,700 |
| 23/06 | 4,330 | 4,535 | 4,315 | 4,345 | 0 | 0.0 | 1,527,300 |
| 23/05 | 4,185 | 4,440 | 4,155 | 4,345 | +185 | +4.5 | 1,232,900 |
| 23/04 | 4,125 | 4,180 | 4,005 | 4,160 | +60 | +1.5 | 949,900 |
| 23/03 | 4,160 | 4,215 | 3,900 | 4,100 | -65 | -1.6 | 1,351,700 |
| 23/02 | 4,415 | 4,435 | 4,035 | 4,165 | -250 | -5.7 | 1,090,900 |
| 23/01 | 4,210 | 4,445 | 4,130 | 4,415 | +210 | +5.0 | 742,300 |
| 22/12 | 4,340 | 4,480 | 4,085 | 4,205 | -130 | -3.0 | 1,204,000 |
| 22/11 | 4,225 | 4,400 | 4,200 | 4,335 | +120 | +2.9 | 1,017,400 |
| 22/10 | 3,970 | 4,215 | 3,905 | 4,215 | +245 | +6.2 | 783,000 |
| 22/09 | 4,110 | 4,125 | 3,910 | 3,970 | -140 | -3.4 | 798,200 |
| 22/08 | 4,100 | 4,170 | 4,030 | 4,110 | +25 | +0.6 | 713,500 |
| 22/07 | 4,015 | 4,110 | 3,910 | 4,085 | +95 | +2.4 | 1,003,500 |
| 22/06 | 4,235 | 4,435 | 3,985 | 3,990 | -245 | -5.8 | 1,437,300 |
| 22/05 | 4,160 | 4,275 | 4,030 | 4,235 | +70 | +1.7 | 777,700 |
| 22/04 | 4,190 | 4,300 | 4,035 | 4,165 | -25 | -0.6 | 793,400 |
| 22/03 | 4,105 | 4,250 | 3,760 | 4,190 | +90 | +2.2 | 1,142,500 |
| 22/02 | 4,000 | 4,255 | 3,940 | 4,100 | +120 | +3.0 | 1,006,300 |
| 22/01 | 4,180 | 4,280 | 3,890 | 3,980 | -190 | -4.6 | 1,015,500 |
| 21/12 | 4,145 | 4,390 | 4,105 | 4,170 | +25 | +0.6 | 1,183,000 |
| 21/11 | 4,450 | 4,490 | 4,145 | 4,145 | -250 | -5.7 | 1,095,500 |
▶︎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