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
4,503
円
(09:08)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 4,535 | 4,565 | 4,465 | 4,510 | -25 | -0.6 | 234,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 4,515 | 4,615 | 4,480 | 4,520 | +20 | +0.4 | 229,000 |
| 9/15 | 4,475 | 4,520 | 4,410 | 4,500 | +35 | +0.8 | 192,100 |
| 9/8 | 4,495 | 4,520 | 4,455 | 4,465 | -20 | -0.5 | 239,400 |
| 9/1 | 4,360 | 4,495 | 4,355 | 4,485 | +145 | +3.3 | 255,000 |
| 8/25 | 4,265 | 4,360 | 4,265 | 4,340 | +80 | +1.9 | 152,700 |
| 8/18 | 4,290 | 4,365 | 4,235 | 4,260 | -25 | -0.6 | 201,800 |
| 8/10 | 4,225 | 4,285 | 4,190 | 4,285 | +65 | +1.5 | 202,200 |
| 8/4 | 4,350 | 4,350 | 4,205 | 4,220 | -100 | -2.3 | 270,100 |
| 7/28 | 4,255 | 4,325 | 4,240 | 4,320 | +90 | +2.1 | 259,100 |
| 7/21 | 4,200 | 4,250 | 4,195 | 4,230 | +30 | +0.7 | 125,800 |
| 7/14 | 4,200 | 4,275 | 4,175 | 4,200 | +10 | +0.2 | 244,500 |
| 7/7 | 4,350 | 4,385 | 4,150 | 4,190 | -155 | -3.6 | 439,000 |
| 6/30 | 4,500 | 4,525 | 4,320 | 4,345 | -140 | -3.1 | 471,800 |
| 6/23 | 4,480 | 4,535 | 4,435 | 4,485 | +20 | +0.5 | 273,500 |
| 6/16 | 4,415 | 4,475 | 4,400 | 4,465 | +50 | +1.1 | 278,500 |
| 6/9 | 4,485 | 4,520 | 4,390 | 4,415 | -5 | -0.1 | 418,200 |
| 6/2 | 4,405 | 4,440 | 4,315 | 4,420 | +40 | +0.9 | 232,200 |
| 5/26 | 4,350 | 4,425 | 4,320 | 4,380 | 0 | 0.0 | 230,400 |
| 5/19 | 4,350 | 4,415 | 4,340 | 4,380 | +45 | +1.0 | 317,800 |
| 5/12 | 4,190 | 4,435 | 4,165 | 4,335 | +150 | +3.6 | 458,500 |
| 5/2 | 4,185 | 4,195 | 4,155 | 4,185 | +25 | +0.6 | 79,300 |
| 4/28 | 4,140 | 4,180 | 4,100 | 4,160 | +35 | +0.9 | 213,200 |
| 4/21 | 4,110 | 4,145 | 4,095 | 4,125 | +30 | +0.7 | 171,200 |
| 4/14 | 4,050 | 4,110 | 4,005 | 4,095 | +65 | +1.6 | 277,700 |
| 4/7 | 4,125 | 4,130 | 4,010 | 4,030 | -70 | -1.7 | 287,800 |
| 3/31 | 3,975 | 4,100 | 3,950 | 4,100 | +130 | +3.3 | 221,800 |
| 3/24 | 3,930 | 3,980 | 3,900 | 3,970 | +25 | +0.6 | 197,000 |
▶︎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
