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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,188.0 (24/04/26) | 1,602.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,975.0 | 2,012.5 | 1,909.0 | 1,961.0 | -9.0 | -0.5 | 12,687,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/05 | 932.0 | 1,095.0 | 911.0 | 1,024.0 | +87.0 | +9.3 | 20,584,000 |
| 02/04 | 928.0 | 988.0 | 900.0 | 937.0 | +9.0 | +1.0 | 14,834,000 |
| 02/03 | 894.0 | 999.0 | 867.0 | 928.0 | +61.0 | +7.0 | 22,776,000 |
| 02/02 | 830.0 | 892.0 | 752.0 | 867.0 | +27.0 | +3.2 | 26,039,000 |
| 02/01 | 972.0 | 972.0 | 811.0 | 840.0 | -131.0 | -13.5 | 15,949,000 |
| 01/12 | 996.0 | 1,030.0 | 943.0 | 971.0 | -25.0 | -2.5 | 15,535,000 |
| 01/11 | 995.0 | 1,018.0 | 921.0 | 996.0 | +4.0 | +0.4 | 11,887,000 |
| 01/10 | 933.0 | 1,180.0 | 904.0 | 992.0 | +79.0 | +8.7 | 21,472,000 |
| 01/09 | 909.0 | 943.0 | 781.0 | 913.0 | +13.0 | +1.4 | 15,946,000 |
| 01/08 | 1,090.0 | 1,110.0 | 895.0 | 900.0 | -153.0 | -14.5 | 23,510,000 |
| 01/07 | 1,120.0 | 1,133.0 | 979.0 | 1,053.0 | -42.0 | -3.8 | 24,831,000 |
| 01/06 | 1,261.0 | 1,306.0 | 1,057.0 | 1,095.0 | -154.0 | -12.3 | 22,157,000 |
| 01/05 | 1,427.0 | 1,500.0 | 1,234.0 | 1,249.0 | -178.0 | -12.5 | 16,318,000 |
| 01/04 | 1,400.0 | 1,500.0 | 1,296.0 | 1,427.0 | +27.0 | +1.9 | 16,962,000 |
| 01/03 | 1,242.0 | 1,498.0 | 1,130.0 | 1,400.0 | +115.0 | +9.0 | 24,505,000 |
| 01/02 | 1,550.0 | 1,578.0 | 1,268.0 | 1,285.0 | -293.0 | -18.6 | 19,779,000 |
| 01/01 | 1,528.0 | 1,580.0 | 1,351.0 | 1,578.0 | +65.0 | +4.3 | 25,064,000 |
| 00/12 | 1,430.0 | 1,543.0 | 1,372.0 | 1,513.0 | +73.0 | +5.1 | 21,112,000 |
| 00/11 | 1,460.0 | 1,615.0 | 1,365.0 | 1,440.0 | -5.0 | -0.4 | 18,270,000 |
| 00/10 | 1,535.0 | 1,638.0 | 1,425.0 | 1,445.0 | -105.0 | -6.8 | 21,719,000 |
| 00/09 | 1,510.0 | 1,559.0 | 1,432.0 | 1,550.0 | +85.0 | +5.8 | 34,397,000 |
| 00/08 | 1,269.0 | 1,625.0 | 1,253.0 | 1,465.0 | +212.0 | +16.9 | 59,085,000 |
| 00/07 | 1,327.0 | 1,406.0 | 1,232.0 | 1,253.0 | -61.0 | -4.6 | 34,574,000 |
| 00/06 | 1,120.0 | 1,319.0 | 1,110.0 | 1,314.0 | +194.0 | +17.3 | 42,169,000 |
| 00/05 | 995.0 | 1,125.0 | 975.0 | 1,120.0 | +125.0 | +12.6 | 22,087,000 |
| 00/04 | 890.0 | 1,039.0 | 890.0 | 995.0 | +105.0 | +11.8 | 33,250,000 |
| 00/03 | 937.0 | 967.0 | 857.0 | 890.0 | +23.0 | +2.7 | 23,097,000 |
| 00/02 | 799.0 | 867.0 | 725.0 | 867.0 | +73.0 | +9.2 | 17,280,000 |
| 00/01 | 765.0 | 894.0 | 750.0 | 794.0 | ー | ー | 13,361,000 |
▶︎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
