！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
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) | 4,135 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,700 (24/04/15) | 4,355 (24/01/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,460 | 5,560 | 5,430 | 5,520 | +80 | +1.5 | 231,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,640 | 5,700 | 5,370 | 5,440 | -230 | -4.1 | 241,900 |
| 4/12 | 5,390 | 5,690 | 5,370 | 5,670 | +280 | +5.2 | 270,900 |
| 4/5 | 5,350 | 5,420 | 5,230 | 5,390 | +60 | +1.1 | 240,900 |
| 3/29 | 5,380 | 5,410 | 5,270 | 5,330 | -60 | -1.1 | 215,700 |
| 3/22 | 5,280 | 5,400 | 5,220 | 5,390 | +140 | +2.7 | 205,900 |
| 3/15 | 5,380 | 5,380 | 5,100 | 5,250 | -270 | -4.9 | 308,600 |
| 3/8 | 5,180 | 5,570 | 5,170 | 5,520 | +350 | +6.8 | 520,300 |
| 3/1 | 5,350 | 5,410 | 5,160 | 5,170 | -160 | -3.0 | 356,800 |
| 2/22 | 5,480 | 5,540 | 5,300 | 5,330 | -80 | -1.5 | 301,200 |
| 2/16 | 4,630 | 5,550 | 4,610 | 5,410 | +970 | +21.9 | 1,552,600 |
| 2/9 | 4,455 | 4,475 | 4,390 | 4,440 | -5 | -0.1 | 286,400 |
| 2/2 | 4,475 | 4,490 | 4,400 | 4,445 | -25 | -0.6 | 250,200 |
| 1/26 | 4,390 | 4,500 | 4,385 | 4,470 | +90 | +2.1 | 353,100 |
| 1/19 | 4,395 | 4,445 | 4,370 | 4,380 | +10 | +0.2 | 339,700 |
| 1/12 | 4,415 | 4,455 | 4,355 | 4,370 | -40 | -0.9 | 362,000 |
| 1/5 | 4,390 | 4,425 | 4,360 | 4,410 | +25 | +0.6 | 135,100 |
| 12/29 | 4,510 | 4,530 | 4,330 | 4,385 | -70 | -1.6 | 498,400 |
| 12/22 | 4,565 | 4,590 | 4,440 | 4,455 | -125 | -2.7 | 516,100 |
| 12/15 | 4,570 | 4,580 | 4,510 | 4,580 | +55 | +1.2 | 280,700 |
| 12/8 | 4,630 | 4,650 | 4,515 | 4,525 | -90 | -2.0 | 413,300 |
| 12/1 | 4,660 | 4,670 | 4,605 | 4,615 | -55 | -1.2 | 250,100 |
| 11/24 | 4,610 | 4,670 | 4,545 | 4,670 | +65 | +1.4 | 223,900 |
| 11/17 | 4,475 | 4,610 | 4,475 | 4,605 | +150 | +3.4 | 381,200 |
| 11/10 | 4,500 | 4,505 | 4,345 | 4,455 | -5 | -0.1 | 380,400 |
| 11/2 | 4,400 | 4,495 | 4,370 | 4,460 | +35 | +0.8 | 212,600 |
| 10/27 | 4,420 | 4,455 | 4,300 | 4,425 | -5 | -0.1 | 290,000 |
| 10/20 | 4,540 | 4,545 | 4,415 | 4,430 | -90 | -2.0 | 187,100 |
| 10/13 | 4,540 | 4,580 | 4,495 | 4,520 | +50 | +1.1 | 157,900 |
| 10/6 | 4,570 | 4,650 | 4,365 | 4,470 | -85 | -1.9 | 328,500 |
| 9/29 | 4,550 | 4,620 | 4,520 | 4,555 | +35 | +0.8 | 251,900 |
▶︎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