！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
(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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,390 | 5,700 | 4,355 | 5,560 | +1,175 | +26.8 | 6,224,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,210 | 4,670 | 3,900 | 4,385 | +180 | +4.3 | 14,077,800 |
| 2022 | 4,180 | 4,480 | 3,760 | 4,205 | +35 | +0.8 | 11,692,300 |
| 2021 | 3,955 | 5,010 | 3,815 | 4,170 | +225 | +5.7 | 16,743,600 |
| 2020 | 4,020 | 4,120 | 2,536 | 3,945 | -160 | -3.9 | 24,393,500 |
| 2019 | 3,815 | 5,760 | 3,445 | 4,105 | +80 | +2.0 | 61,479,900 |
| 2018 | 5,220 | 8,170 | 3,805 | 4,025 | -1,045 | -20.6 | 92,458,000 |
| 2017 | 2,310 | 5,250 | 2,290 | 5,070 | +2,800 | +123.4 | 92,662,500 |
| 2016 | 3,070 | 3,070 | 1,560 | 2,270 | -790 | -25.8 | 30,295,500 |
| 2015 | 2,270 | 4,500 | 2,230 | 3,060 | +770 | +33.6 | 49,182,400 |
| 2014 | 1,970 | 2,500 | 1,660 | 2,290 | +310 | +15.7 | 15,325,400 |
| 2013 | 1,820 | 2,610 | 1,610 | 1,980 | +200 | +11.2 | 37,739,700 |
| 2012 | 2,170 | 2,430 | 1,200 | 1,780 | -380 | -17.6 | 17,630,300 |
| 2011 | 2,670 | 2,770 | 1,390 | 2,160 | -480 | -18.2 | 25,579,900 |
| 2010 | 2,650 | 3,430 | 2,350 | 2,640 | 0 | 0.0 | 28,000,400 |
| 2009 | 2,740 | 3,660 | 1,560 | 2,640 | -10 | -0.4 | 62,903,800 |
| 2008 | 4,450 | 6,430 | 1,730 | 2,650 | -2,030 | -43.4 | 86,141,500 |
| 2007 | 4,370 | 8,570 | 4,150 | 4,680 | +300 | +6.9 | 59,159,700 |
| 2006 | 3,880 | 4,770 | 3,030 | 4,380 | +530 | +13.8 | 58,888,100 |
| 2005 | 2,250 | 4,200 | 1,840 | 3,850 | +1,620 | +72.7 | 67,958,800 |
| 2004 | 1,420 | 2,700 | 1,410 | 2,230 | +850 | +61.6 | 58,042,100 |
| 2003 | 630 | 1,770 | 600 | 1,380 | +740 | +115.6 | 56,183,700 |
| 2002 | 900 | 1,420 | 500 | 640 | -220 | -25.6 | 14,636,100 |
| 2001 | 860 | 2,940 | 580 | 860 | -10 | -1.2 | 38,315,200 |
| 2000 | 1,090 | 1,520 | 850 | 870 | -200 | -18.7 | 9,548,700 |
| 1999 | 1,630 | 2,100 | 1,070 | 1,070 | -560 | -34.4 | 7,607,300 |
| 1998 | 1,730 | 3,080 | 1,570 | 1,630 | -50 | -3.0 | 8,987,300 |
| 1997 | 3,560 | 3,980 | 1,500 | 1,680 | -1,920 | -53.3 | 6,727,400 |
| 1996 | 4,920 | 5,400 | 3,510 | 3,600 | -1,280 | -26.2 | 10,143,900 |
| 1995 | 3,910 | 5,500 | 2,500 | 4,880 | +970 | +24.8 | 14,411,500 |
| 1994 | 3,590 | 5,180 | 3,500 | 3,910 | +220 | +6.0 | 10,535,100 |
▶︎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