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
2,210
円
(19:36)
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) |
|---|---|---|---|---|---|---|---|
| 3/13 | 1,946.5 | 1,956.5 | 1,893.5 | 1,917.0 | -28.5 | -1.5 | 884,400 |
| 3/12 | 1,908.0 | 1,952.5 | 1,901.0 | 1,945.5 | +36.0 | +1.9 | 1,426,800 |
| 3/11 | 1,939.5 | 1,941.0 | 1,892.0 | 1,909.5 | -46.0 | -2.4 | 1,090,100 |
| 3/8 | 1,942.0 | 1,969.0 | 1,931.5 | 1,955.5 | +16.0 | +0.8 | 1,480,600 |
| 3/7 | 1,966.0 | 1,977.5 | 1,932.5 | 1,939.5 | -24.5 | -1.3 | 1,070,800 |
| 3/6 | 1,939.0 | 1,968.5 | 1,937.0 | 1,964.0 | +18.0 | +0.9 | 815,800 |
| 3/5 | 1,947.0 | 1,952.0 | 1,929.5 | 1,946.0 | -3.5 | -0.2 | 818,200 |
| 3/4 | 1,953.5 | 1,963.5 | 1,938.0 | 1,949.5 | -1.5 | -0.1 | 691,800 |
| 3/1 | 1,942.5 | 1,956.0 | 1,932.0 | 1,951.0 | -3.0 | -0.2 | 865,800 |
| 2/29 | 1,952.0 | 1,962.5 | 1,936.0 | 1,954.0 | -6.0 | -0.3 | 965,600 |
| 2/28 | 1,951.0 | 1,964.0 | 1,950.0 | 1,960.0 | +25.0 | +1.3 | 921,800 |
| 2/27 | 1,928.0 | 1,945.5 | 1,928.0 | 1,935.0 | +8.0 | +0.4 | 951,800 |
| 2/26 | 1,937.5 | 1,953.0 | 1,915.5 | 1,927.0 | -1.0 | -0.1 | 922,200 |
| 2/22 | 1,921.5 | 1,935.5 | 1,914.0 | 1,928.0 | -2.0 | -0.1 | 1,035,300 |
| 2/21 | 1,919.0 | 1,938.5 | 1,914.5 | 1,930.0 | +24.5 | +1.3 | 1,019,200 |
| 2/20 | 1,921.0 | 1,921.5 | 1,898.5 | 1,905.5 | -18.0 | -0.9 | 585,500 |
| 2/19 | 1,917.0 | 1,926.5 | 1,909.5 | 1,923.5 | +16.5 | +0.9 | 656,200 |
| 2/16 | 1,872.0 | 1,915.0 | 1,872.0 | 1,907.0 | +38.0 | +2.0 | 1,274,600 |
| 2/15 | 1,896.0 | 1,899.0 | 1,854.0 | 1,869.0 | -9.0 | -0.5 | 809,400 |
| 2/14 | 1,912.5 | 1,914.5 | 1,863.5 | 1,878.0 | -34.5 | -1.8 | 848,600 |
| 2/13 | 1,885.5 | 1,916.5 | 1,877.0 | 1,912.5 | +31.0 | +1.7 | 1,204,900 |
| 2/9 | 1,876.0 | 1,886.0 | 1,856.0 | 1,881.5 | +17.5 | +0.9 | 1,272,600 |
| 2/8 | 1,868.5 | 1,876.0 | 1,843.0 | 1,864.0 | +4.0 | +0.2 | 866,700 |
| 2/7 | 1,866.5 | 1,895.0 | 1,853.0 | 1,860.0 | -6.0 | -0.3 | 1,169,600 |
| 2/6 | 1,863.0 | 1,882.5 | 1,858.0 | 1,866.0 | +0.5 | +0.0 | 866,100 |
| 2/5 | 1,877.0 | 1,893.0 | 1,862.0 | 1,865.5 | +3.0 | +0.2 | 936,500 |
| 2/2 | 1,850.0 | 1,876.0 | 1,844.0 | 1,862.5 | +12.5 | +0.7 | 1,054,300 |
| 2/1 | 1,838.0 | 1,856.0 | 1,821.0 | 1,850.0 | -2.0 | -0.1 | 1,400,600 |
| 1/31 | 1,839.0 | 1,852.0 | 1,833.0 | 1,852.0 | +16.5 | +0.9 | 1,775,200 |
| 1/30 | 1,827.0 | 1,838.0 | 1,822.0 | 1,835.5 | +5.0 | +0.3 | 1,147,500 |
▶︎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