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 | 1,965.5 | -4.5 | -0.2 | 12,670,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/11 | 2,010.0 | 2,080.0 | 1,808.0 | 1,897.0 | -188.0 | -9.0 | 29,456,000 |
| 09/10 | 2,060.0 | 2,175.0 | 1,934.0 | 2,085.0 | +5.0 | +0.2 | 34,808,000 |
| 09/09 | 2,165.0 | 2,210.0 | 1,883.0 | 2,080.0 | -90.0 | -4.2 | 46,436,000 |
| 09/08 | 2,150.0 | 2,340.0 | 2,095.0 | 2,170.0 | +25.0 | +1.2 | 49,471,000 |
| 09/07 | 1,960.0 | 2,200.0 | 1,816.0 | 2,145.0 | +175.0 | +8.9 | 72,757,000 |
| 09/06 | 1,698.0 | 1,976.0 | 1,690.0 | 1,970.0 | +272.0 | +16.0 | 73,162,000 |
| 09/05 | 1,504.0 | 1,727.0 | 1,478.0 | 1,698.0 | +203.0 | +13.6 | 47,651,000 |
| 09/04 | 1,485.0 | 1,696.0 | 1,412.0 | 1,495.0 | -10.0 | -0.7 | 77,135,000 |
| 09/03 | 1,285.0 | 1,604.0 | 1,251.0 | 1,505.0 | +190.0 | +14.5 | 62,208,000 |
| 09/02 | 1,130.0 | 1,355.0 | 1,115.0 | 1,315.0 | +138.0 | +11.7 | 58,534,000 |
| 09/01 | 1,060.0 | 1,219.0 | 1,010.0 | 1,177.0 | +184.0 | +18.5 | 60,176,000 |
| 08/12 | 1,018.0 | 1,033.0 | 855.0 | 993.0 | -23.0 | -2.3 | 43,308,000 |
| 08/11 | 1,088.0 | 1,287.0 | 841.0 | 1,016.0 | +18.0 | +1.8 | 60,857,000 |
| 08/10 | 1,280.0 | 1,359.0 | 726.0 | 998.0 | -262.0 | -20.8 | 95,880,000 |
| 08/09 | 1,314.0 | 1,475.0 | 1,108.0 | 1,260.0 | -64.0 | -4.8 | 72,456,000 |
| 08/08 | 1,572.0 | 1,618.0 | 1,294.0 | 1,324.0 | -258.0 | -16.3 | 74,914,000 |
| 08/07 | 2,035.0 | 2,095.0 | 1,555.0 | 1,582.0 | -483.0 | -23.4 | 79,694,000 |
| 08/06 | 1,931.0 | 2,430.0 | 1,896.0 | 2,065.0 | +138.0 | +7.2 | 108,512,000 |
| 08/05 | 1,965.0 | 2,015.0 | 1,784.0 | 1,927.0 | -68.0 | -3.4 | 62,876,000 |
| 08/04 | 1,770.0 | 2,030.0 | 1,770.0 | 1,995.0 | +231.0 | +13.1 | 70,024,000 |
| 08/03 | 2,305.0 | 2,315.0 | 1,590.0 | 1,764.0 | -661.0 | -27.3 | 115,205,000 |
| 08/02 | 2,780.0 | 2,975.0 | 2,320.0 | 2,425.0 | -315.0 | -11.5 | 66,003,000 |
| 08/01 | 2,885.0 | 2,885.0 | 2,370.0 | 2,740.0 | -290.0 | -9.6 | 69,482,000 |
| 07/12 | 3,470.0 | 3,490.0 | 2,815.0 | 3,030.0 | -380.0 | -11.1 | 59,062,000 |
| 07/11 | 4,070.0 | 4,220.0 | 3,180.0 | 3,410.0 | -640.0 | -15.8 | 50,000,000 |
| 07/10 | 3,700.0 | 4,060.0 | 3,580.0 | 4,050.0 | +350.0 | +9.5 | 44,156,000 |
| 07/09 | 3,840.0 | 3,850.0 | 3,280.0 | 3,700.0 | -130.0 | -3.4 | 39,175,000 |
| 07/08 | 3,560.0 | 4,080.0 | 3,170.0 | 3,830.0 | +170.0 | +4.6 | 84,018,000 |
| 07/07 | 3,010.0 | 3,700.0 | 3,010.0 | 3,660.0 | +630.0 | +20.8 | 46,006,000 |
| 07/06 | 2,885.0 | 3,060.0 | 2,795.0 | 3,030.0 | +185.0 | +6.5 | 45,224,000 |
▶︎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
