！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 7,800 | 7,990 | 7,720 | 7,820 | +70 | +0.9 | 465,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,530 | 7,930 | 7,170 | 7,750 | +130 | +1.7 | 1,210,400 |
| 4/19 | 8,180 | 8,300 | 7,460 | 7,620 | -670 | -8.1 | 986,700 |
| 4/12 | 8,150 | 8,480 | 8,080 | 8,290 | +380 | +4.8 | 1,226,200 |
| 4/5 | 8,250 | 8,250 | 7,650 | 7,910 | -340 | -4.1 | 893,400 |
| 3/29 | 8,090 | 8,370 | 7,860 | 8,250 | +10 | +0.1 | 1,061,100 |
| 3/22 | 7,770 | 8,260 | 7,710 | 8,240 | +560 | +7.3 | 1,017,500 |
| 3/15 | 7,680 | 8,030 | 7,390 | 7,680 | -20 | -0.3 | 1,121,800 |
| 3/8 | 7,300 | 8,160 | 7,210 | 7,700 | +760 | +11.0 | 2,236,900 |
| 3/1 | 7,020 | 7,100 | 6,660 | 6,940 | +20 | +0.3 | 1,165,900 |
| 2/22 | 6,930 | 7,320 | 6,730 | 6,920 | -160 | -2.3 | 1,692,900 |
| 2/16 | 5,100 | 7,100 | 5,020 | 7,080 | +2,070 | +41.3 | 2,053,700 |
| 2/9 | 5,000 | 5,100 | 4,910 | 5,010 | +50 | +1.0 | 641,200 |
| 2/2 | 5,020 | 5,040 | 4,925 | 4,960 | -100 | -2.0 | 515,700 |
| 1/26 | 4,710 | 5,150 | 4,675 | 5,060 | +370 | +7.9 | 1,142,900 |
| 1/19 | 4,825 | 5,000 | 4,640 | 4,690 | -130 | -2.7 | 816,700 |
| 1/12 | 4,950 | 5,000 | 4,805 | 4,820 | -95 | -1.9 | 520,600 |
| 1/5 | 4,785 | 4,995 | 4,750 | 4,915 | +130 | +2.7 | 368,400 |
| 12/29 | 4,880 | 4,880 | 4,725 | 4,785 | -75 | -1.5 | 583,300 |
| 12/22 | 4,590 | 4,955 | 4,550 | 4,860 | +270 | +5.9 | 1,028,500 |
| 12/15 | 4,660 | 4,670 | 4,455 | 4,590 | +5 | +0.1 | 718,800 |
| 12/8 | 4,460 | 4,775 | 4,390 | 4,585 | +125 | +2.8 | 1,349,000 |
| 12/1 | 4,430 | 4,600 | 4,380 | 4,460 | +55 | +1.3 | 757,900 |
| 11/24 | 4,450 | 4,490 | 4,380 | 4,405 | -75 | -1.7 | 596,000 |
| 11/17 | 4,540 | 4,545 | 4,390 | 4,480 | -60 | -1.3 | 780,200 |
| 11/10 | 5,190 | 5,360 | 4,460 | 4,540 | -550 | -10.8 | 1,348,100 |
| 11/2 | 5,020 | 5,120 | 4,935 | 5,090 | +30 | +0.6 | 399,800 |
| 10/27 | 5,150 | 5,240 | 4,890 | 5,060 | -140 | -2.7 | 526,700 |
| 10/20 | 5,450 | 5,470 | 5,050 | 5,200 | -380 | -6.8 | 565,300 |
| 10/13 | 5,440 | 5,720 | 5,410 | 5,580 | +170 | +3.1 | 420,500 |
| 10/6 | 5,470 | 5,560 | 5,130 | 5,410 | -10 | -0.2 | 644,000 |
▶︎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