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 |
|---|---|
| 2,188.0 (24/04/26) | 1,642.0 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,188.0 (24/04/26) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,113.0 | 2,131.5 | 2,103.5 | 2,130.0 | -6.0 | -0.3 | 464,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 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 |
| 1/29 | 1,827.0 | 1,838.0 | 1,818.5 | 1,830.5 | +10.5 | +0.6 | 1,130,600 |
| 1/26 | 1,814.5 | 1,832.0 | 1,806.5 | 1,820.0 | +11.0 | +0.6 | 1,424,800 |
| 1/25 | 1,801.0 | 1,815.0 | 1,800.5 | 1,809.0 | -5.0 | -0.3 | 806,000 |
| 1/24 | 1,829.5 | 1,829.5 | 1,807.5 | 1,814.0 | -8.0 | -0.4 | 1,058,000 |
| 1/23 | 1,830.0 | 1,839.5 | 1,811.5 | 1,822.0 | -2.5 | -0.1 | 1,222,000 |
| 1/22 | 1,828.0 | 1,833.0 | 1,814.5 | 1,824.5 | +19.0 | +1.1 | 1,062,900 |
| 1/19 | 1,814.5 | 1,825.0 | 1,793.0 | 1,805.5 | +2.5 | +0.1 | 1,286,400 |
| 1/18 | 1,780.0 | 1,805.5 | 1,776.0 | 1,803.0 | +22.0 | +1.2 | 1,513,300 |
| 1/17 | 1,768.5 | 1,795.5 | 1,768.5 | 1,781.0 | +16.0 | +0.9 | 1,125,800 |
| 1/16 | 1,780.0 | 1,783.0 | 1,765.0 | 1,765.0 | -19.5 | -1.1 | 678,100 |
| 1/15 | 1,790.0 | 1,793.0 | 1,782.0 | 1,784.5 | -5.5 | -0.3 | 733,800 |
| 1/12 | 1,812.0 | 1,812.0 | 1,782.5 | 1,790.0 | +11.5 | +0.7 | 1,646,300 |
| 1/11 | 1,791.0 | 1,800.0 | 1,776.0 | 1,778.5 | -2.5 | -0.1 | 1,620,200 |
| 1/10 | 1,768.5 | 1,789.5 | 1,762.5 | 1,781.0 | +28.0 | +1.6 | 1,595,500 |
| 1/9 | 1,749.0 | 1,764.0 | 1,740.5 | 1,753.0 | +16.0 | +0.9 | 1,158,900 |
| 1/5 | 1,737.0 | 1,744.0 | 1,730.5 | 1,737.0 | +18.0 | +1.1 | 1,166,000 |
| 1/4 | 1,690.0 | 1,719.0 | 1,676.5 | 1,719.0 | +33.5 | +2.0 | 1,172,900 |
| 12/29 | 1,681.0 | 1,690.5 | 1,676.0 | 1,685.5 | +0.5 | +0.0 | 1,010,800 |
| 12/28 | 1,676.5 | 1,689.5 | 1,674.5 | 1,685.0 | +5.5 | +0.3 | 562,700 |
| 12/27 | 1,673.0 | 1,686.0 | 1,673.0 | 1,679.5 | +9.5 | +0.6 | 1,026,500 |
| 12/26 | 1,670.0 | 1,673.5 | 1,662.0 | 1,670.0 | +7.5 | +0.5 | 766,100 |
| 12/25 | 1,679.0 | 1,680.5 | 1,662.0 | 1,662.5 | -4.5 | -0.3 | 571,200 |
| 12/22 | 1,652.5 | 1,669.5 | 1,652.5 | 1,667.0 | +9.0 | +0.5 | 895,500 |
| 12/21 | 1,665.0 | 1,669.5 | 1,652.5 | 1,658.0 | -9.0 | -0.5 | 1,252,800 |
| 12/20 | 1,673.5 | 1,688.5 | 1,665.5 | 1,667.0 | -3.5 | -0.2 | 1,475,300 |
| 12/19 | 1,684.0 | 1,688.5 | 1,668.5 | 1,670.5 | -18.5 | -1.1 | 1,343,800 |
| 12/18 | 1,694.5 | 1,694.5 | 1,673.0 | 1,689.0 | -10.0 | -0.6 | 1,446,800 |
▶︎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