！決算発表予定日 2024/05/13
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
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 |
|---|---|
| 8,480 (24/04/10) | 4,150 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,480 (24/04/10) | 4,640 (24/01/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 7,800 | 7,990 | 7,690 | 7,780 | -60 | -0.8 | 313,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 8,250 | 8,480 | 7,170 | 7,840 | -410 | -5.0 | 4,476,400 |
| 24/03 | 6,750 | 8,370 | 6,750 | 8,250 | +1,410 | +20.6 | 5,700,100 |
| 24/02 | 4,950 | 7,320 | 4,910 | 6,840 | +1,820 | +36.3 | 5,475,500 |
| 24/01 | 4,785 | 5,150 | 4,640 | 5,020 | +235 | +4.9 | 3,179,700 |
| 23/12 | 4,600 | 4,955 | 4,390 | 4,785 | +195 | +4.3 | 3,886,000 |
| 23/11 | 5,090 | 5,360 | 4,380 | 4,590 | -450 | -8.9 | 3,495,200 |
| 23/10 | 5,470 | 5,720 | 4,890 | 5,040 | -380 | -7.0 | 2,336,900 |
| 23/09 | 6,040 | 6,050 | 5,340 | 5,420 | -540 | -9.1 | 2,082,600 |
| 23/08 | 5,760 | 6,390 | 5,340 | 5,960 | +270 | +4.8 | 4,106,400 |
| 23/07 | 5,190 | 5,720 | 5,110 | 5,690 | +570 | +11.1 | 2,284,600 |
| 23/06 | 4,950 | 5,300 | 4,910 | 5,120 | +80 | +1.6 | 2,522,600 |
| 23/05 | 4,100 | 5,230 | 4,100 | 5,040 | +1,110 | +28.2 | 3,858,900 |
| 23/04 | 4,100 | 4,190 | 3,790 | 3,930 | -175 | -4.3 | 2,318,700 |
| 23/03 | 4,445 | 4,565 | 3,735 | 4,105 | -370 | -8.3 | 3,455,500 |
| 23/02 | 4,160 | 4,605 | 3,990 | 4,475 | +350 | +8.5 | 2,407,800 |
| 23/01 | 3,700 | 4,145 | 3,525 | 4,125 | +365 | +9.7 | 1,656,500 |
| 22/12 | 3,960 | 4,030 | 3,570 | 3,760 | -170 | -4.3 | 1,557,000 |
| 22/11 | 3,740 | 4,000 | 3,650 | 3,930 | +200 | +5.4 | 2,102,400 |
| 22/10 | 3,270 | 3,740 | 3,215 | 3,730 | +445 | +13.6 | 1,768,700 |
| 22/09 | 3,335 | 3,510 | 3,145 | 3,285 | -110 | -3.2 | 1,166,500 |
| 22/08 | 2,980 | 3,395 | 2,854 | 3,395 | +380 | +12.6 | 1,478,700 |
| 22/07 | 2,810 | 3,045 | 2,738 | 3,015 | +190 | +6.7 | 1,642,500 |
| 22/06 | 2,890 | 3,090 | 2,605 | 2,825 | -38 | -1.3 | 2,546,900 |
| 22/05 | 2,849 | 3,000 | 2,688 | 2,863 | +24 | +0.9 | 1,876,000 |
| 22/04 | 3,100 | 3,155 | 2,717 | 2,839 | -321 | -10.2 | 1,072,300 |
| 22/03 | 3,265 | 3,290 | 2,706 | 3,160 | +75 | +2.4 | 1,896,500 |
| 22/02 | 3,025 | 3,195 | 2,801 | 3,085 | +157 | +5.4 | 2,154,400 |
| 22/01 | 3,250 | 3,295 | 2,796 | 2,928 | -272 | -8.5 | 1,564,900 |
| 21/12 | 3,090 | 3,430 | 3,010 | 3,200 | +90 | +2.9 | 1,889,000 |
| 21/11 | 3,130 | 3,335 | 3,055 | 3,110 | +15 | +0.5 | 1,529,000 |
▶︎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