5310東証P貸借
業種 ガラス・土石
東洋炭素 株価時系列データ
PTS
6,624
円
(13:58)
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 |
|---|---|
| 8,480 (24/04/10) | 4,380 (23/11/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,480 (24/04/10) | 4,640 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 6,630 | 6,710 | 6,600 | 6,620 | -70 | -1.1 | 48,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 6,600 | 6,690 | 6,540 | 6,690 | +20 | +0.3 | 114,300 |
| 6/19 | 6,760 | 6,900 | 6,640 | 6,670 | -120 | -1.8 | 127,600 |
| 6/18 | 6,960 | 6,990 | 6,770 | 6,790 | -170 | -2.4 | 125,700 |
| 6/17 | 7,140 | 7,170 | 6,890 | 6,960 | -190 | -2.7 | 99,000 |
| 6/14 | 6,950 | 7,190 | 6,940 | 7,150 | +140 | +2.0 | 98,100 |
| 6/13 | 7,270 | 7,290 | 6,950 | 7,010 | -230 | -3.2 | 153,900 |
| 6/12 | 7,130 | 7,280 | 7,110 | 7,240 | +130 | +1.8 | 216,800 |
| 6/11 | 6,970 | 7,160 | 6,970 | 7,110 | +140 | +2.0 | 132,600 |
| 6/10 | 6,870 | 7,020 | 6,870 | 6,970 | +140 | +2.1 | 102,500 |
| 6/7 | 6,800 | 6,940 | 6,790 | 6,830 | +30 | +0.4 | 128,700 |
| 6/6 | 6,660 | 6,800 | 6,600 | 6,800 | +200 | +3.0 | 164,300 |
| 6/5 | 6,660 | 6,710 | 6,520 | 6,600 | -60 | -0.9 | 176,300 |
| 6/4 | 6,690 | 6,770 | 6,640 | 6,660 | -100 | -1.5 | 119,800 |
| 6/3 | 6,710 | 6,830 | 6,670 | 6,760 | +60 | +0.9 | 205,700 |
| 5/31 | 6,580 | 6,740 | 6,560 | 6,700 | 0 | 0.0 | 253,400 |
| 5/30 | 6,670 | 6,740 | 6,600 | 6,700 | -180 | -2.6 | 210,800 |
| 5/29 | 7,000 | 7,030 | 6,850 | 6,880 | -160 | -2.3 | 127,200 |
| 5/28 | 7,050 | 7,140 | 7,010 | 7,040 | -30 | -0.4 | 68,900 |
| 5/27 | 7,090 | 7,090 | 6,990 | 7,070 | -40 | -0.6 | 74,000 |
| 5/24 | 7,080 | 7,260 | 7,070 | 7,110 | -10 | -0.1 | 154,400 |
| 5/23 | 7,170 | 7,290 | 7,060 | 7,120 | -10 | -0.1 | 192,700 |
| 5/22 | 6,970 | 7,180 | 6,950 | 7,130 | +10 | +0.1 | 187,600 |
| 5/21 | 7,170 | 7,200 | 7,000 | 7,120 | -60 | -0.8 | 212,300 |
| 5/20 | 7,220 | 7,250 | 7,130 | 7,180 | -20 | -0.3 | 109,900 |
| 5/17 | 7,400 | 7,490 | 7,140 | 7,200 | -200 | -2.7 | 225,900 |
| 5/16 | 7,270 | 7,470 | 7,210 | 7,400 | +260 | +3.6 | 300,800 |
| 5/15 | 7,040 | 7,200 | 6,880 | 7,140 | +110 | +1.6 | 348,700 |
| 5/14 | 7,310 | 7,330 | 6,810 | 7,030 | -1,090 | -13.4 | 1,005,300 |
| 5/13 | 7,940 | 8,190 | 7,930 | 8,120 | +200 | +2.5 | 246,200 |
| 5/10 | 7,980 | 8,120 | 7,850 | 7,920 | -110 | -1.4 | 164,700 |
▶︎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