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 | 5,660 | 5,340 | 5,420 | -150 | -2.7 | 492,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 4,180 | 4,435 | 4,000 | 4,395 | +205 | +4.9 | 1,119,100 |
| 21/09 | 4,165 | 4,485 | 4,165 | 4,190 | +40 | +1.0 | 1,157,000 |
| 21/08 | 4,155 | 4,445 | 3,975 | 4,150 | +50 | +1.2 | 1,329,100 |
| 21/07 | 4,200 | 4,225 | 3,965 | 4,100 | -90 | -2.2 | 1,081,700 |
| 21/06 | 4,295 | 4,510 | 4,180 | 4,190 | -110 | -2.6 | 1,570,900 |
| 21/05 | 4,600 | 5,010 | 4,240 | 4,300 | -285 | -6.2 | 1,581,600 |
| 21/04 | 4,660 | 4,870 | 4,535 | 4,585 | -60 | -1.3 | 1,111,900 |
| 21/03 | 3,935 | 4,795 | 3,910 | 4,645 | +770 | +19.9 | 2,298,200 |
| 21/02 | 4,010 | 4,230 | 3,875 | 3,875 | -190 | -4.7 | 1,274,800 |
| 21/01 | 3,955 | 4,380 | 3,815 | 4,065 | +120 | +3.0 | 1,940,800 |
| 20/12 | 3,740 | 4,110 | 3,720 | 3,945 | +210 | +5.6 | 1,897,500 |
| 20/11 | 3,625 | 3,925 | 3,615 | 3,735 | +110 | +3.0 | 1,495,700 |
| 20/10 | 3,760 | 3,930 | 3,600 | 3,625 | -105 | -2.8 | 1,192,900 |
| 20/09 | 3,490 | 3,975 | 3,355 | 3,730 | +260 | +7.5 | 1,548,900 |
| 20/08 | 3,155 | 3,570 | 3,155 | 3,470 | +325 | +10.3 | 1,274,400 |
| 20/07 | 3,470 | 3,540 | 3,085 | 3,145 | -290 | -8.4 | 1,258,600 |
| 20/06 | 3,415 | 3,750 | 3,370 | 3,435 | +15 | +0.4 | 1,951,900 |
| 20/05 | 3,335 | 3,660 | 3,030 | 3,420 | +95 | +2.9 | 1,894,300 |
| 20/04 | 3,210 | 3,420 | 3,095 | 3,325 | +110 | +3.4 | 1,928,500 |
| 20/03 | 3,510 | 3,835 | 2,536 | 3,215 | -370 | -10.3 | 4,642,800 |
| 20/02 | 3,700 | 4,065 | 3,565 | 3,585 | -210 | -5.5 | 3,130,500 |
| 20/01 | 4,020 | 4,120 | 3,760 | 3,795 | -310 | -7.6 | 2,177,500 |
| 19/12 | 4,250 | 4,455 | 4,105 | 4,105 | -155 | -3.6 | 2,803,100 |
| 19/11 | 4,135 | 4,380 | 3,995 | 4,260 | +65 | +1.6 | 3,434,900 |
| 19/10 | 3,835 | 4,300 | 3,725 | 4,195 | +380 | +10.0 | 3,777,000 |
| 19/09 | 3,570 | 3,995 | 3,505 | 3,815 | +220 | +6.1 | 2,858,100 |
| 19/08 | 4,190 | 4,210 | 3,445 | 3,595 | -625 | -14.8 | 4,034,100 |
| 19/07 | 4,245 | 4,340 | 4,065 | 4,220 | +90 | +2.2 | 2,744,000 |
| 19/06 | 3,940 | 4,410 | 3,855 | 4,130 | +170 | +4.3 | 4,737,000 |
| 19/05 | 4,900 | 4,950 | 3,915 | 3,960 | -920 | -18.9 | 6,552,600 |
▶︎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