5333東証P貸借
業種 ガラス・土石
日本ガイシ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,188.0 (24/04/26) | 1,602.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,188.0 (24/04/26) | 1,602.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,910.0 | 1,921.0 | 1,893.0 | 1,903.0 | -29.5 | -1.5 | 928,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 1,930.0 | 1,943.0 | 1,916.0 | 1,932.5 | +21.5 | +1.1 | 499,300 |
| 2/12 | 1,919.5 | 1,921.0 | 1,897.0 | 1,911.0 | +6.5 | +0.3 | 736,100 |
| 2/10 | 1,890.0 | 1,912.0 | 1,890.0 | 1,904.5 | +5.5 | +0.3 | 402,100 |
| 2/7 | 1,892.0 | 1,902.0 | 1,885.0 | 1,899.0 | -1.5 | -0.1 | 706,600 |
| 2/6 | 1,901.0 | 1,914.0 | 1,891.5 | 1,900.5 | +7.5 | +0.4 | 743,800 |
| 2/5 | 1,922.5 | 1,926.0 | 1,887.0 | 1,893.0 | -20.0 | -1.1 | 896,600 |
| 2/4 | 1,949.0 | 1,949.0 | 1,897.0 | 1,913.0 | +0.5 | +0.0 | 1,002,700 |
| 2/3 | 1,980.0 | 1,982.0 | 1,912.5 | 1,912.5 | -87.5 | -4.4 | 1,430,000 |
| 1/31 | 1,988.5 | 2,006.0 | 1,982.5 | 2,000.0 | +19.5 | +1.0 | 899,600 |
| 1/30 | 1,960.5 | 1,980.5 | 1,941.5 | 1,980.5 | +20.0 | +1.0 | 1,889,700 |
| 1/29 | 1,945.5 | 1,967.0 | 1,943.0 | 1,960.5 | +13.0 | +0.7 | 488,300 |
| 1/28 | 1,962.0 | 1,976.5 | 1,947.0 | 1,947.5 | -36.5 | -1.8 | 467,400 |
| 1/27 | 1,992.0 | 1,997.0 | 1,976.5 | 1,984.0 | +19.0 | +1.0 | 665,000 |
| 1/24 | 1,972.5 | 1,998.0 | 1,961.5 | 1,965.0 | +7.5 | +0.4 | 832,000 |
| 1/23 | 1,930.0 | 1,966.0 | 1,925.0 | 1,957.5 | +17.5 | +0.9 | 958,600 |
| 1/22 | 1,910.5 | 1,943.5 | 1,910.5 | 1,940.0 | +18.0 | +0.9 | 490,400 |
| 1/21 | 1,946.5 | 1,946.5 | 1,919.0 | 1,922.0 | -6.5 | -0.3 | 470,300 |
| 1/20 | 1,904.5 | 1,930.0 | 1,903.0 | 1,928.5 | +21.5 | +1.1 | 446,300 |
| 1/17 | 1,879.0 | 1,921.5 | 1,865.0 | 1,907.0 | +5.0 | +0.3 | 822,700 |
| 1/16 | 1,904.0 | 1,911.5 | 1,895.0 | 1,902.0 | -0.5 | +0.0 | 602,200 |
| 1/15 | 1,916.0 | 1,918.5 | 1,895.0 | 1,902.5 | -13.0 | -0.7 | 666,000 |
| 1/14 | 1,935.5 | 1,945.5 | 1,905.0 | 1,915.5 | -20.0 | -1.0 | 873,000 |
| 1/10 | 1,953.0 | 1,956.0 | 1,934.0 | 1,935.5 | -9.5 | -0.5 | 842,800 |
| 1/9 | 1,966.0 | 1,976.0 | 1,928.5 | 1,945.0 | -36.0 | -1.8 | 754,500 |
| 1/8 | 1,970.0 | 1,993.5 | 1,967.0 | 1,981.0 | -4.0 | -0.2 | 518,500 |
| 1/7 | 1,988.5 | 1,993.0 | 1,966.0 | 1,985.0 | -3.0 | -0.2 | 619,000 |
| 1/6 | 2,001.0 | 2,010.0 | 1,979.5 | 1,988.0 | -25.0 | -1.2 | 796,500 |
| 12/30 | 2,027.0 | 2,029.0 | 2,004.5 | 2,013.0 | -9.5 | -0.5 | 738,000 |
| 12/27 | 2,005.0 | 2,024.0 | 1,996.5 | 2,022.5 | +22.5 | +1.1 | 698,200 |
| 12/26 | 1,968.0 | 2,000.0 | 1,960.0 | 2,000.0 | +32.0 | +1.6 | 548,100 |
▶︎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
