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) |
昨年来高値 | 昨年来安値 |
---|---|
5,700 (24/04/15) | 4,000 (24/08/05) |
今年株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2025 | 4,385 | 4,390 | 4,050 | 4,070 | -325 | -7.4 | 1,745,900 |
年次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1994 | 3,590 | 5,180 | 3,500 | 3,910 | +220 | +6.0 | 10,535,100 |
1993 | 4,400 | 6,540 | 2,800 | 3,690 | -710 | -16.1 | 13,645,200 |
1992 | 17,900 | 21,200 | 2,810 | 4,400 | -14,100 | -76.2 | 29,211,300 |
1991 | 5,620 | 34,500 | 5,190 | 18,500 | +12,780 | +223.4 | 39,732,600 |
1990 | 12,200 | 12,300 | 5,050 | 5,720 | -6,280 | -52.3 | 11,649,600 |
1989 | 7,170 | 12,700 | 6,950 | 12,000 | +4,830 | +67.4 | 29,081,800 |
1988 | 3,660 | 9,400 | 3,610 | 7,170 | +3,560 | +98.6 | 31,545,300 |
1987 | 3,300 | 4,460 | 3,110 | 3,610 | +360 | +11.1 | 5,089,400 |
1986 | 3,910 | 4,670 | 3,000 | 3,250 | -650 | -16.7 | 6,618,200 |
1985 | 4,300 | 5,330 | 3,760 | 3,900 | -370 | -8.7 | 10,658,100 |
1984 | 3,772 | 4,508 | 3,390 | 4,270 | +525 | +14.0 | 10,066,963 |
1983 | 3,709 | 4,216 | 3,124 | 3,745 | +20 | +0.5 | 10,169,818 |
1982 | 4,457 | 5,148 | 3,077 | 3,725 | -797 | -17.6 | 18,444,716 |
1981 | 3,559 | 5,033 | 3,444 | 4,522 | +927 | +25.8 | 32,908,921 |
1980 | 1,402 | 4,062 | 1,388 | 3,595 | +2,207 | +159.0 | 63,614,975 |
1979 | 1,319 | 1,658 | 1,209 | 1,388 | +82 | +6.3 | 19,000,081 |
1978 | 794 | 1,534 | 670 | 1,306 | +546 | +71.8 | 24,386,998 |
1977 | 925 | 1,368 | 677 | 760 | -165 | -17.8 | 8,627,402 |
1976 | 1,037 | 1,589 | 877 | 925 | -92 | -9.1 | 16,213,097 |
1975 | 883 | 1,433 | 790 | 1,017 | +124 | +13.9 | 23,144,454 |
1974 | 657 | 1,281 | 638 | 893 | +231 | +34.9 | 22,999,294 |
1973 | 751 | 1,178 | 589 | 662 | -79 | -10.7 | 16,576,159 |
1972 | 549 | 873 | 491 | 741 | +216 | +41.1 | 19,521,946 |
1971 | 510 | 775 | 456 | 525 | +15 | +2.9 | 19,308,303 |
1970 | 466 | 805 | 466 | 510 | +24 | +4.9 | 12,149,944 |
1969 | 741 | 839 | 397 | 486 | -255 | -34.4 | 7,589,311 |
1968 | 407 | 893 | 392 | 741 | +314 | +73.5 | 0 |
1967 | 436 | 613 | 387 | 427 | -9 | -2.1 | 0 |
1966 | 284 | 466 | 274 | 436 | +152 | +53.5 | 0 |
1965 | 270 | 358 | 235 | 284 | +19 | +7.2 | 0 |
▶︎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