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) | 4,380 (23/11/20) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 7,220 | 7,250 | 7,000 | 7,120 | -80 | -1.1 | 534,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 5,450 | 5,540 | 5,340 | 5,420 | 0 | 0.0 | 423,800 |
| 9/22 | 5,740 | 5,740 | 5,350 | 5,420 | -380 | -6.6 | 521,600 |
| 9/15 | 5,920 | 5,950 | 5,540 | 5,800 | +180 | +3.2 | 681,000 |
| 9/8 | 6,020 | 6,020 | 5,610 | 5,620 | -370 | -6.2 | 364,400 |
| 9/1 | 5,700 | 6,050 | 5,690 | 5,990 | +300 | +5.3 | 428,300 |
| 8/25 | 5,730 | 5,850 | 5,510 | 5,690 | +20 | +0.4 | 610,900 |
| 8/18 | 6,130 | 6,300 | 5,590 | 5,670 | -500 | -8.1 | 898,000 |
| 8/10 | 5,410 | 6,390 | 5,340 | 6,170 | +730 | +13.4 | 1,343,600 |
| 8/4 | 5,610 | 5,930 | 5,360 | 5,440 | -80 | -1.5 | 1,064,000 |
| 7/28 | 5,330 | 5,560 | 5,260 | 5,520 | +220 | +4.2 | 678,300 |
| 7/21 | 5,390 | 5,470 | 5,230 | 5,300 | 0 | 0.0 | 321,300 |
| 7/14 | 5,330 | 5,430 | 5,110 | 5,300 | +70 | +1.3 | 617,000 |
| 7/7 | 5,190 | 5,430 | 5,150 | 5,230 | +110 | +2.2 | 521,400 |
| 6/30 | 5,020 | 5,250 | 4,990 | 5,120 | +145 | +2.9 | 486,700 |
| 6/23 | 5,070 | 5,300 | 4,915 | 4,975 | -125 | -2.5 | 565,500 |
| 6/16 | 5,030 | 5,160 | 4,910 | 5,100 | +40 | +0.8 | 692,800 |
| 6/9 | 5,170 | 5,220 | 4,940 | 5,060 | -40 | -0.8 | 560,300 |
| 6/2 | 5,190 | 5,230 | 4,945 | 5,100 | +80 | +1.6 | 771,900 |
| 5/26 | 4,950 | 5,130 | 4,865 | 5,020 | +25 | +0.5 | 564,100 |
| 5/19 | 4,620 | 5,130 | 4,595 | 4,995 | +475 | +10.5 | 1,290,900 |
| 5/12 | 4,240 | 4,600 | 4,150 | 4,520 | +290 | +6.9 | 1,033,800 |
| 5/2 | 4,100 | 4,250 | 4,100 | 4,230 | +300 | +7.6 | 415,500 |
| 4/28 | 4,075 | 4,160 | 3,880 | 3,930 | -150 | -3.7 | 651,600 |
| 4/21 | 4,120 | 4,190 | 4,040 | 4,080 | -45 | -1.1 | 458,800 |
| 4/14 | 3,840 | 4,135 | 3,790 | 4,125 | +320 | +8.4 | 612,800 |
| 4/7 | 4,100 | 4,170 | 3,790 | 3,805 | -300 | -7.3 | 595,500 |
| 3/31 | 3,925 | 4,155 | 3,885 | 4,105 | +205 | +5.3 | 420,500 |
▶︎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