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
1,965.6
円
(11:29)
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 | 1,966.0 | -4.0 | -0.2 | 12,204,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 864.0 | 900.0 | 837.0 | 857.0 | +1.0 | +0.1 | 19,750,000 |
| 04/10 | 937.0 | 970.0 | 842.0 | 856.0 | -71.0 | -7.7 | 23,705,000 |
| 04/09 | 901.0 | 959.0 | 875.0 | 927.0 | +34.0 | +3.8 | 25,181,000 |
| 04/08 | 871.0 | 914.0 | 822.0 | 893.0 | +15.0 | +1.7 | 20,512,000 |
| 04/07 | 891.0 | 900.0 | 831.0 | 878.0 | -3.0 | -0.3 | 19,552,000 |
| 04/06 | 788.0 | 884.0 | 763.0 | 881.0 | +97.0 | +12.4 | 31,428,000 |
| 04/05 | 835.0 | 836.0 | 733.0 | 784.0 | -44.0 | -5.3 | 16,670,000 |
| 04/04 | 860.0 | 882.0 | 820.0 | 828.0 | -26.0 | -3.0 | 19,658,000 |
| 04/03 | 827.0 | 863.0 | 791.0 | 854.0 | +37.0 | +4.5 | 26,922,000 |
| 04/02 | 794.0 | 817.0 | 741.0 | 817.0 | +13.0 | +1.6 | 21,314,000 |
| 04/01 | 805.0 | 840.0 | 789.0 | 804.0 | +4.0 | +0.5 | 21,209,000 |
| 03/12 | 705.0 | 802.0 | 690.0 | 800.0 | +98.0 | +14.0 | 22,303,000 |
| 03/11 | 761.0 | 768.0 | 655.0 | 702.0 | -49.0 | -6.5 | 23,223,000 |
| 03/10 | 762.0 | 807.0 | 720.0 | 751.0 | -15.0 | -2.0 | 20,501,000 |
| 03/09 | 769.0 | 809.0 | 750.0 | 766.0 | +3.0 | +0.4 | 24,572,000 |
| 03/08 | 672.0 | 785.0 | 633.0 | 763.0 | +95.0 | +14.2 | 26,282,000 |
| 03/07 | 669.0 | 699.0 | 636.0 | 668.0 | +2.0 | +0.3 | 23,775,000 |
| 03/06 | 648.0 | 688.0 | 643.0 | 666.0 | +29.0 | +4.6 | 19,554,000 |
| 03/05 | 574.0 | 657.0 | 567.0 | 637.0 | +59.0 | +10.2 | 22,674,000 |
| 03/04 | 564.0 | 632.0 | 560.0 | 578.0 | +17.0 | +3.0 | 18,634,000 |
| 03/03 | 593.0 | 602.0 | 522.0 | 561.0 | -32.0 | -5.4 | 25,072,000 |
| 03/02 | 641.0 | 674.0 | 591.0 | 593.0 | -57.0 | -8.8 | 18,927,000 |
| 03/01 | 650.0 | 717.0 | 635.0 | 650.0 | +2.0 | +0.3 | 18,389,000 |
| 02/12 | 690.0 | 692.0 | 583.0 | 648.0 | -36.0 | -5.3 | 20,535,000 |
| 02/11 | 694.0 | 731.0 | 606.0 | 684.0 | -10.0 | -1.4 | 19,325,000 |
| 02/10 | 810.0 | 810.0 | 686.0 | 694.0 | -126.0 | -15.4 | 20,305,000 |
| 02/09 | 812.0 | 856.0 | 760.0 | 820.0 | +17.0 | +2.1 | 16,388,000 |
| 02/08 | 884.0 | 888.0 | 795.0 | 803.0 | -77.0 | -8.8 | 17,139,000 |
| 02/07 | 979.0 | 1,038.0 | 875.0 | 880.0 | -69.0 | -7.3 | 14,071,000 |
| 02/06 | 1,035.0 | 1,088.0 | 885.0 | 949.0 | -75.0 | -7.3 | 20,118,000 |
▶︎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
