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
取引時間外
(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 | 5,590 | +20 | +0.4 | 906,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 4,900 | 4,950 | 3,915 | 3,960 | -920 | -18.9 | 6,552,600 |
| 19/04 | 4,960 | 5,520 | 4,775 | 4,880 | -30 | -0.6 | 5,354,600 |
| 19/03 | 5,620 | 5,730 | 4,705 | 4,910 | -650 | -11.7 | 6,211,100 |
| 19/02 | 4,270 | 5,760 | 3,980 | 5,560 | +1,255 | +29.2 | 10,587,400 |
| 19/01 | 3,815 | 4,605 | 3,670 | 4,305 | +280 | +7.0 | 8,386,000 |
| 18/12 | 5,620 | 5,690 | 3,805 | 4,025 | -1,395 | -25.7 | 8,590,800 |
| 18/11 | 6,300 | 7,340 | 5,240 | 5,420 | -980 | -15.3 | 8,932,400 |
| 18/10 | 7,960 | 8,170 | 5,730 | 6,400 | -1,470 | -18.7 | 8,237,700 |
| 18/09 | 6,890 | 8,060 | 6,450 | 7,870 | +1,020 | +14.9 | 5,717,300 |
| 18/08 | 6,480 | 6,940 | 5,630 | 6,850 | +430 | +6.7 | 9,182,100 |
| 18/07 | 6,220 | 6,450 | 5,750 | 6,420 | +210 | +3.4 | 5,995,500 |
| 18/06 | 6,370 | 7,130 | 6,000 | 6,210 | -190 | -3.0 | 9,643,900 |
| 18/05 | 5,650 | 6,430 | 5,110 | 6,400 | +1,425 | +28.6 | 10,982,500 |
| 18/04 | 5,500 | 5,630 | 4,545 | 4,975 | -425 | -7.9 | 8,643,200 |
| 18/03 | 6,200 | 6,220 | 4,870 | 5,400 | -780 | -12.6 | 4,718,600 |
| 18/02 | 5,270 | 6,540 | 4,520 | 6,180 | +940 | +17.9 | 7,772,700 |
| 18/01 | 5,220 | 5,590 | 5,110 | 5,240 | +170 | +3.4 | 4,041,300 |
| 17/12 | 4,425 | 5,250 | 4,260 | 5,070 | +685 | +15.6 | 5,858,700 |
| 17/11 | 5,010 | 5,040 | 4,250 | 4,385 | -560 | -11.3 | 4,256,100 |
| 17/10 | 4,435 | 5,160 | 4,340 | 4,945 | +550 | +12.5 | 6,968,000 |
| 17/09 | 4,120 | 4,430 | 3,850 | 4,395 | +280 | +6.8 | 4,940,100 |
| 17/08 | 3,640 | 4,275 | 3,425 | 4,115 | +505 | +14.0 | 5,599,500 |
| 17/07 | 3,480 | 3,920 | 3,210 | 3,610 | +125 | +3.6 | 3,962,000 |
| 17/06 | 3,050 | 3,820 | 3,030 | 3,485 | +445 | +14.6 | 8,273,000 |
| 17/05 | 3,000 | 3,110 | 2,870 | 3,040 | -100 | -3.2 | 2,738,800 |
| 17/04 | 3,390 | 3,460 | 2,810 | 3,140 | -200 | -6.0 | 4,320,100 |
| 17/03 | 2,910 | 3,470 | 2,850 | 3,340 | +450 | +15.6 | 5,940,700 |
| 17/02 | 2,750 | 3,130 | 2,740 | 2,890 | +140 | +5.1 | 3,790,500 |
| 17/01 | 2,310 | 3,560 | 2,290 | 2,750 | +480 | +21.2 | 36,015,000 |
| 16/12 | 2,530 | 2,620 | 2,220 | 2,270 | -210 | -8.5 | 2,896,100 |
▶︎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