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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 4,410 | 4,510 | 4,405 | 4,470 | +85 | +1.9 | 214,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 4,440 | 4,520 | 4,355 | 4,385 | -50 | -1.1 | 722,500 |
| 11/22 | 4,330 | 4,475 | 4,320 | 4,435 | +105 | +2.4 | 235,400 |
| 11/15 | 4,415 | 4,480 | 4,280 | 4,330 | -110 | -2.5 | 401,900 |
| 11/8 | 4,520 | 4,540 | 4,420 | 4,440 | +10 | +0.2 | 185,300 |
| 11/1 | 4,355 | 4,515 | 4,345 | 4,430 | +70 | +1.6 | 211,300 |
| 10/25 | 4,525 | 4,540 | 4,335 | 4,360 | -165 | -3.7 | 223,600 |
| 10/18 | 4,605 | 4,620 | 4,510 | 4,525 | -60 | -1.3 | 143,400 |
| 10/11 | 4,670 | 4,670 | 4,550 | 4,585 | +5 | +0.1 | 171,200 |
| 10/4 | 4,500 | 4,610 | 4,475 | 4,580 | -15 | -0.3 | 191,600 |
| 9/27 | 4,480 | 4,625 | 4,460 | 4,595 | +110 | +2.5 | 227,700 |
| 9/20 | 4,310 | 4,550 | 4,215 | 4,485 | +175 | +4.1 | 247,600 |
| 9/13 | 4,165 | 4,370 | 4,165 | 4,310 | +50 | +1.2 | 224,100 |
| 9/6 | 4,420 | 4,445 | 4,230 | 4,260 | -145 | -3.3 | 220,000 |
| 8/30 | 4,425 | 4,445 | 4,315 | 4,405 | -20 | -0.5 | 157,700 |
| 8/23 | 4,485 | 4,520 | 4,410 | 4,425 | -60 | -1.3 | 153,300 |
| 8/16 | 4,375 | 4,495 | 4,260 | 4,485 | +90 | +2.1 | 223,600 |
| 8/9 | 4,540 | 4,565 | 4,000 | 4,395 | -215 | -4.7 | 417,900 |
| 8/2 | 4,920 | 5,020 | 4,610 | 4,610 | -245 | -5.1 | 363,200 |
| 7/26 | 5,060 | 5,090 | 4,830 | 4,855 | -205 | -4.1 | 227,800 |
| 7/19 | 5,160 | 5,260 | 5,000 | 5,060 | -80 | -1.6 | 192,000 |
| 7/12 | 5,270 | 5,270 | 5,140 | 5,140 | -80 | -1.5 | 207,600 |
| 7/5 | 5,220 | 5,330 | 5,180 | 5,220 | +40 | +0.8 | 199,000 |
| 6/28 | 5,350 | 5,420 | 5,170 | 5,180 | -170 | -3.2 | 284,200 |
| 6/21 | 5,380 | 5,440 | 5,350 | 5,350 | -70 | -1.3 | 164,500 |
| 6/14 | 5,420 | 5,490 | 5,330 | 5,420 | -10 | -0.2 | 155,800 |
| 6/7 | 5,600 | 5,620 | 5,390 | 5,430 | -160 | -2.9 | 230,900 |
| 5/31 | 5,420 | 5,600 | 5,370 | 5,590 | +200 | +3.7 | 209,200 |
| 5/24 | 5,420 | 5,500 | 5,370 | 5,390 | -30 | -0.6 | 154,200 |
| 5/17 | 5,420 | 5,520 | 5,340 | 5,420 | 0 | 0.0 | 242,600 |
| 5/10 | 5,600 | 5,660 | 5,400 | 5,420 | -140 | -2.5 | 188,000 |
▶︎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
