!決算発表予定日 2024/04/26
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 |
---|---|
2,130.0 (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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 2,055.0 | 2,130.0 | 1,970.5 | 2,106.5 | +66.5 | +3.3 | 17,148,700 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 1,942.5 | 2,085.0 | 1,892.0 | 2,040.0 | +86.0 | +4.4 | 20,598,500 |
24/02 | 1,838.0 | 1,964.0 | 1,821.0 | 1,954.0 | +102.0 | +5.5 | 18,761,500 |
24/01 | 1,690.0 | 1,852.0 | 1,676.5 | 1,852.0 | +166.5 | +9.9 | 23,324,200 |
23/12 | 1,805.0 | 1,819.0 | 1,652.5 | 1,685.5 | -118.5 | -6.6 | 35,345,000 |
23/11 | 1,872.0 | 1,933.0 | 1,734.5 | 1,804.0 | -28.0 | -1.5 | 60,752,500 |
23/10 | 1,990.5 | 2,035.0 | 1,728.0 | 1,832.0 | -150.0 | -7.6 | 26,019,200 |
23/09 | 1,930.5 | 2,049.0 | 1,914.5 | 1,982.0 | +48.0 | +2.5 | 21,207,000 |
23/08 | 1,770.0 | 2,008.0 | 1,749.0 | 1,934.0 | +192.0 | +11.0 | 36,857,200 |
23/07 | 1,735.0 | 1,747.0 | 1,642.0 | 1,742.0 | +28.0 | +1.6 | 30,719,600 |
23/06 | 1,683.0 | 1,798.0 | 1,679.0 | 1,714.0 | +31.0 | +1.8 | 24,478,000 |
23/05 | 1,705.0 | 1,778.0 | 1,683.0 | 1,683.0 | -17.0 | -1.0 | 22,137,200 |
23/04 | 1,765.0 | 1,830.0 | 1,681.0 | 1,700.0 | -52.0 | -3.0 | 19,976,700 |
23/03 | 1,800.0 | 1,882.0 | 1,701.0 | 1,752.0 | -56.0 | -3.1 | 20,822,100 |
23/02 | 1,755.0 | 1,833.0 | 1,750.0 | 1,808.0 | +17.0 | +1.0 | 15,995,200 |
23/01 | 1,665.0 | 1,794.0 | 1,655.0 | 1,791.0 | +113.0 | +6.7 | 19,561,200 |
22/12 | 1,804.0 | 1,827.0 | 1,665.0 | 1,678.0 | -133.0 | -7.3 | 22,435,700 |
22/11 | 1,760.0 | 1,817.0 | 1,718.0 | 1,811.0 | +74.0 | +4.3 | 27,948,900 |
22/10 | 1,802.0 | 1,922.0 | 1,702.0 | 1,737.0 | -63.0 | -3.5 | 21,655,300 |
22/09 | 1,994.0 | 2,038.0 | 1,787.0 | 1,800.0 | -199.0 | -10.0 | 20,472,800 |
22/08 | 1,864.0 | 2,008.0 | 1,863.0 | 1,999.0 | +61.0 | +3.2 | 18,278,700 |
22/07 | 1,834.0 | 2,016.0 | 1,790.0 | 1,938.0 | +110.0 | +6.0 | 20,248,000 |
22/06 | 1,917.0 | 2,015.0 | 1,770.0 | 1,828.0 | -88.0 | -4.6 | 24,996,800 |
22/05 | 1,724.0 | 1,918.0 | 1,719.0 | 1,916.0 | +164.0 | +9.4 | 26,350,400 |
22/04 | 1,742.0 | 1,765.0 | 1,638.0 | 1,752.0 | -1.0 | -0.1 | 19,627,200 |
22/03 | 1,788.0 | 1,796.0 | 1,539.0 | 1,753.0 | -27.0 | -1.5 | 28,340,100 |
22/02 | 1,898.0 | 1,919.0 | 1,729.0 | 1,780.0 | -148.0 | -7.7 | 21,588,500 |
22/01 | 1,969.0 | 2,061.0 | 1,841.0 | 1,928.0 | -16.0 | -0.8 | 17,888,700 |
21/12 | 1,793.0 | 1,972.0 | 1,773.0 | 1,944.0 | +147.0 | +8.2 | 17,573,100 |
21/11 | 1,937.0 | 2,024.0 | 1,796.0 | 1,797.0 | -95.0 | -5.0 | 22,051,500 |
21/10 | 1,888.0 | 1,977.0 | 1,760.0 | 1,892.0 | -11.0 | -0.6 | 19,821,000 |
▶︎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