決算new！
2024/04/26 発表
今期経常は13％増益、10円増配へ
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
2,141
円
(22:30)
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 |
|---|---|
| 2,130.0 (24/04/16) | 1,642.0 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,130.0 (24/04/16) | 1,676.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,072.0 | 2,188.0 | 2,056.5 | 2,176.5 | +101.5 | +4.9 | 2,240,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,099.0 | 2,099.0 | 2,070.0 | 2,075.0 | -31.5 | -1.5 | 682,500 |
| 4/24 | 2,085.0 | 2,106.5 | 2,070.5 | 2,106.5 | +37.5 | +1.8 | 829,500 |
| 4/23 | 2,053.0 | 2,081.5 | 2,052.5 | 2,069.0 | +16.0 | +0.8 | 684,700 |
| 4/22 | 2,039.5 | 2,054.0 | 2,032.5 | 2,053.0 | +39.0 | +1.9 | 708,500 |
| 4/19 | 2,034.0 | 2,052.0 | 1,994.5 | 2,014.0 | -63.0 | -3.0 | 1,381,900 |
| 4/18 | 2,048.5 | 2,078.0 | 2,033.0 | 2,077.0 | +22.0 | +1.1 | 733,000 |
| 4/17 | 2,119.5 | 2,128.0 | 2,053.0 | 2,055.0 | -56.0 | -2.7 | 1,264,200 |
| 4/16 | 2,099.5 | 2,130.0 | 2,091.0 | 2,111.0 | -5.0 | -0.2 | 1,354,900 |
| 4/15 | 2,085.5 | 2,116.0 | 2,061.0 | 2,116.0 | +9.5 | +0.5 | 1,093,000 |
| 4/12 | 2,093.0 | 2,110.0 | 2,075.0 | 2,106.5 | +34.0 | +1.6 | 1,484,400 |
| 4/11 | 2,030.0 | 2,072.5 | 2,025.0 | 2,072.5 | +21.5 | +1.1 | 1,029,000 |
| 4/10 | 2,038.0 | 2,054.0 | 2,031.0 | 2,051.0 | +21.5 | +1.1 | 1,114,500 |
| 4/9 | 2,022.5 | 2,029.5 | 2,012.5 | 2,029.5 | +21.0 | +1.1 | 602,700 |
| 4/8 | 2,005.5 | 2,019.5 | 1,996.0 | 2,008.5 | +9.0 | +0.5 | 360,600 |
| 4/5 | 2,000.0 | 2,011.5 | 1,981.5 | 1,999.5 | -20.5 | -1.0 | 570,300 |
| 4/4 | 2,008.0 | 2,031.5 | 1,997.5 | 2,020.0 | +37.5 | +1.9 | 828,600 |
| 4/3 | 1,986.5 | 1,998.0 | 1,970.5 | 1,982.5 | -23.0 | -1.2 | 801,200 |
| 4/2 | 2,005.0 | 2,007.0 | 1,985.0 | 2,005.5 | -3.0 | -0.2 | 709,000 |
| 4/1 | 2,055.0 | 2,063.0 | 2,005.0 | 2,008.5 | -31.5 | -1.5 | 769,200 |
| 3/29 | 2,032.0 | 2,052.5 | 2,027.5 | 2,040.0 | +9.0 | +0.4 | 961,000 |
| 3/28 | 2,046.5 | 2,050.5 | 2,022.5 | 2,031.0 | -41.0 | -2.0 | 894,400 |
| 3/27 | 2,058.0 | 2,085.0 | 2,054.0 | 2,072.0 | +31.5 | +1.5 | 1,268,700 |
| 3/26 | 2,032.5 | 2,049.5 | 2,023.0 | 2,040.5 | -2.5 | -0.1 | 760,900 |
| 3/25 | 2,029.5 | 2,053.5 | 2,024.5 | 2,043.0 | +16.5 | +0.8 | 1,069,100 |
| 3/22 | 2,027.0 | 2,041.5 | 1,970.0 | 2,026.5 | +0.5 | +0.0 | 1,235,400 |
| 3/21 | 2,025.5 | 2,029.5 | 2,005.5 | 2,026.0 | +21.5 | +1.1 | 962,500 |
| 3/19 | 1,981.0 | 2,005.0 | 1,974.0 | 2,004.5 | +10.0 | +0.5 | 908,800 |
| 3/18 | 1,970.0 | 2,003.5 | 1,961.0 | 1,994.5 | +43.0 | +2.2 | 1,159,900 |
| 3/15 | 1,943.5 | 1,962.0 | 1,937.5 | 1,951.5 | +8.5 | +0.4 | 1,287,100 |
| 3/14 | 1,929.5 | 1,943.0 | 1,919.0 | 1,943.0 | +26.0 | +1.4 | 946,400 |
▶︎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