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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 6,710 | 6,830 | 6,670 | 6,760 | +60 | +0.9 | 205,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 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 |
| 3/24 | 3,815 | 3,920 | 3,735 | 3,900 | +55 | +1.4 | 381,300 |
| 3/17 | 3,995 | 4,045 | 3,805 | 3,845 | -235 | -5.8 | 662,600 |
| 3/10 | 4,195 | 4,350 | 4,060 | 4,080 | -55 | -1.3 | 913,000 |
| 3/3 | 4,385 | 4,565 | 4,025 | 4,135 | -255 | -5.8 | 1,313,000 |
| 2/24 | 4,195 | 4,605 | 4,175 | 4,390 | +195 | +4.7 | 796,000 |
| 2/17 | 4,155 | 4,330 | 4,105 | 4,195 | +30 | +0.7 | 683,000 |
| 2/10 | 4,135 | 4,200 | 3,990 | 4,165 | +65 | +1.6 | 459,900 |
| 2/3 | 4,050 | 4,200 | 4,015 | 4,100 | +60 | +1.5 | 437,900 |
| 1/27 | 3,845 | 4,115 | 3,835 | 4,040 | +245 | +6.5 | 591,300 |
| 1/20 | 3,790 | 3,865 | 3,725 | 3,795 | -30 | -0.8 | 256,600 |
| 1/13 | 3,625 | 3,960 | 3,620 | 3,825 | +210 | +5.8 | 389,600 |
| 1/6 | 3,700 | 3,700 | 3,525 | 3,615 | -145 | -3.9 | 215,100 |
| 12/30 | 3,650 | 3,825 | 3,570 | 3,760 | +100 | +2.7 | 295,300 |
| 12/23 | 3,860 | 3,990 | 3,655 | 3,660 | -230 | -5.9 | 476,100 |
| 12/16 | 3,915 | 4,030 | 3,890 | 3,890 | -75 | -1.9 | 303,700 |
| 12/9 | 3,815 | 3,970 | 3,810 | 3,965 | +105 | +2.7 | 334,800 |
| 12/2 | 3,985 | 3,995 | 3,850 | 3,860 | -140 | -3.5 | 488,900 |
| 11/25 | 3,750 | 4,000 | 3,735 | 4,000 | +245 | +6.5 | 345,600 |
| 11/18 | 3,840 | 3,900 | 3,700 | 3,755 | -100 | -2.6 | 395,200 |
| 11/11 | 3,700 | 3,915 | 3,650 | 3,855 | +190 | +5.2 | 761,300 |
| 11/4 | 3,540 | 3,765 | 3,540 | 3,665 | +140 | +4.0 | 438,100 |
| 10/28 | 3,600 | 3,640 | 3,505 | 3,525 | +30 | +0.9 | 354,800 |
| 10/21 | 3,555 | 3,660 | 3,495 | 3,495 | -105 | -2.9 | 395,400 |
| 10/14 | 3,550 | 3,620 | 3,420 | 3,600 | +15 | +0.4 | 361,700 |
| 10/7 | 3,270 | 3,630 | 3,215 | 3,585 | +300 | +9.1 | 477,200 |
| 9/30 | 3,440 | 3,450 | 3,245 | 3,285 | -210 | -6.0 | 391,900 |
| 9/22 | 3,410 | 3,495 | 3,405 | 3,495 | +115 | +3.4 | 156,600 |
| 9/16 | 3,405 | 3,510 | 3,350 | 3,380 | +20 | +0.6 | 267,200 |
▶︎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